Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capella Education Co (NQ: CPLA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 60.75 62.44 60.72 61.48 245,449 -1.07(-1.71%)
Oct 29, 2009 63.07 63.51 61.69 62.55 169,774 -0.02(-0.03%)
Oct 28, 2009 62.43 64.40 61.91 62.57 323,633 -1.14(-1.79%)
Oct 27, 2009 66.89 66.89 63.65 63.71 516,442 +1.18(+1.88%)
Oct 26, 2009 63.50 63.91 62.12 62.53 495,570 -2.05(-3.18%)
Oct 23, 2009 65.42 66.54 64.45 64.58 202,358 -0.67(-1.03%)
Oct 22, 2009 65.13 65.73 64.24 65.25 359,197 -0.24(-0.37%)
Oct 21, 2009 64.06 66.92 64.06 65.49 216,281 +1.28(+1.99%)
Oct 20, 2009 63.92 64.33 63.80 64.22 136,500 +0.01(+0.01%)
Oct 19, 2009 64.27 64.38 63.62 64.21 211,654 +0.29(+0.46%)
Oct 16, 2009 63.89 64.38 62.98 63.91 104,057 -0.03(-0.04%)
Oct 15, 2009 63.84 64.42 63.47 63.94 102,401 +0.01(+0.01%)
Oct 14, 2009 62.45 64.19 61.91 63.93 137,393 +1.40(+2.24%)
Oct 13, 2009 62.64 63.52 61.61 62.53 121,284 +0.04(+0.06%)
Oct 12, 2009 63.08 63.46 61.99 62.49 105,184 -0.93(-1.46%)
Oct 09, 2009 62.09 63.49 61.47 63.42 159,728 +1.12(+1.80%)
Oct 08, 2009 62.35 62.90 61.98 62.30 215,723 +0.03(+0.04%)
Oct 07, 2009 62.16 62.32 61.14 62.27 135,343 +0.13(+0.22%)
Oct 06, 2009 61.49 62.25 60.85 62.14 175,492 +1.03(+1.69%)
Oct 05, 2009 60.27 61.36 59.79 61.10 195,586 +0.61(+1.00%)
Oct 02, 2009 59.78 60.66 59.78 60.50 170,508 +0.70(+1.16%)
Oct 01, 2009 59.91 60.52 59.78 59.80 233,527 -0.29(-0.48%)
Sep 30, 2009 58.98 60.63 57.67 60.09 265,718 +1.30(+2.22%)
Sep 29, 2009 58.00 60.17 57.27 58.78 153,968 +1.20(+2.08%)
Sep 28, 2009 56.69 57.95 56.69 57.59 71,533 +1.24(+2.20%)
Sep 25, 2009 57.28 57.49 56.11 56.35 141,429 -1.21(-2.11%)
Sep 24, 2009 57.77 57.77 56.82 57.56 130,962 -0.23(-0.40%)
Sep 23, 2009 57.93 58.27 57.74 57.79 85,955 -0.03(-0.05%)
Sep 22, 2009 57.77 58.06 57.19 57.82 181,513 -0.11(-0.18%)
Sep 21, 2009 54.79 58.38 53.97 57.93 319,371 +2.84(+5.15%)
Sep 18, 2009 55.24 55.92 54.16 55.09 128,265 +0.21(+0.37%)
Sep 17, 2009 54.29 55.19 53.59 54.88 172,467 +0.70(+1.28%)
Sep 16, 2009 53.82 54.62 53.33 54.19 106,703 +0.63(+1.18%)
Sep 15, 2009 53.89 54.07 52.88 53.55 208,559 -0.45(-0.83%)
Sep 14, 2009 55.38 55.56 53.87 54.00 186,378 -1.49(-2.69%)
Sep 11, 2009 56.53 56.82 54.95 55.49 143,749 -1.12(-1.97%)
Sep 10, 2009 57.12 57.29 56.21 56.61 132,134 -0.64(-1.12%)
Sep 09, 2009 56.51 57.55 55.76 57.25 118,968 +0.89(+1.58%)
Sep 08, 2009 55.67 57.02 54.99 56.36 137,747 +0.80(+1.45%)
Sep 04, 2009 56.10 56.36 55.11 55.55 170,752 -0.47(-0.84%)
Sep 03, 2009 55.33 56.45 54.94 56.03 115,371 +0.59(+1.06%)
Sep 02, 2009 55.78 56.21 54.87 55.44 120,709 -0.27(-0.48%)
Sep 01, 2009 56.48 57.10 55.44 55.70 113,770 -0.82(-1.45%)
Aug 31, 2009 56.65 57.22 55.95 56.53 77,417 -0.61(-1.06%)
Aug 28, 2009 57.16 57.51 56.57 57.13 66,824 +0.14(+0.25%)
Aug 27, 2009 57.43 57.43 56.39 56.99 97,560 -0.21(-0.37%)
Aug 26, 2009 57.87 58.72 56.89 57.20 177,644 -0.87(-1.51%)
Aug 25, 2009 58.27 58.82 57.72 58.08 116,271 +0.17(+0.29%)
Aug 24, 2009 58.00 58.15 57.35 57.91 71,245 -0.09(-0.15%)
Aug 21, 2009 57.99 58.18 57.19 58.00 156,692 +0.31(+0.54%)
Aug 20, 2009 56.38 57.72 56.30 57.69 78,120 +1.16(+2.05%)
Aug 19, 2009 55.76 56.84 55.76 56.53 53,312 +0.34(+0.60%)
Aug 18, 2009 57.13 57.13 55.87 56.19 95,638 -0.65(-1.15%)
Aug 17, 2009 56.65 57.44 55.80 56.84 161,400 -0.70(-1.21%)
Aug 14, 2009 56.84 57.95 56.42 57.53 202,280 +0.72(+1.27%)
Aug 13, 2009 56.93 57.10 55.65 56.81 86,150 +0.00(+0.00%)
Aug 12, 2009 56.17 57.10 55.51 56.81 89,503 +0.64(+1.14%)
Aug 11, 2009 57.04 57.42 55.78 56.17 111,985 -1.23(-2.15%)
Aug 10, 2009 57.37 57.75 55.28 57.40 146,736 +0.15(+0.26%)
Aug 07, 2009 57.21 57.72 56.50 57.25 120,776 +0.69(+1.21%)
Aug 06, 2009 56.37 56.89 55.77 56.56 147,695 +0.19(+0.33%)
Aug 05, 2009 57.60 57.60 56.03 56.37 121,367 -1.37(-2.38%)
Aug 04, 2009 57.58 58.00 57.51 57.75 143,386 -0.25(-0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.