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 (%)
Dec 31, 2010 58.98 62.06 58.35 59.41 170,630 +0.24(+0.41%)
Dec 30, 2010 59.17 59.77 58.84 59.17 118,715 +0.06(+0.11%)
Dec 29, 2010 58.68 59.46 57.78 59.10 210,858 +0.47(+0.81%)
Dec 28, 2010 58.52 58.86 57.50 58.63 103,029 +0.33(+0.57%)
Dec 27, 2010 57.39 58.70 56.69 58.30 144,386 +0.61(+1.05%)
Dec 23, 2010 57.77 58.68 57.09 57.69 133,243 -0.21(-0.37%)
Dec 22, 2010 57.61 58.11 57.22 57.91 145,091 +0.29(+0.51%)
Dec 21, 2010 57.75 58.33 57.26 57.61 131,060 +0.19(+0.33%)
Dec 20, 2010 55.45 58.22 54.87 57.43 291,787 +2.11(+3.81%)
Dec 17, 2010 54.29 55.75 54.15 55.32 400,346 +0.98(+1.81%)
Dec 16, 2010 53.96 55.07 53.79 54.34 154,321 +0.41(+0.76%)
Dec 15, 2010 54.21 54.91 53.53 53.93 145,793 -0.20(-0.36%)
Dec 14, 2010 55.80 55.80 53.73 54.12 143,484 -1.39(-2.51%)
Dec 13, 2010 54.09 56.48 53.93 55.52 412,678 +1.52(+2.81%)
Dec 10, 2010 52.94 54.51 52.94 54.00 260,807 +0.91(+1.71%)
Dec 09, 2010 53.76 54.65 52.72 53.09 169,449 -0.07(-0.13%)
Dec 08, 2010 53.56 55.08 52.75 53.16 391,709 -1.97(-3.58%)
Dec 07, 2010 54.43 55.22 53.76 55.13 245,646 +1.14(+2.12%)
Dec 06, 2010 51.44 54.52 51.31 53.99 214,355 +2.36(+4.58%)
Dec 03, 2010 50.07 51.64 50.07 51.63 165,090 +1.25(+2.48%)
Dec 02, 2010 50.60 51.50 50.06 50.38 137,315 -0.20(-0.39%)
Dec 01, 2010 49.72 51.06 49.72 50.57 207,674 +1.69(+3.45%)
Nov 30, 2010 49.33 49.38 48.58 48.89 186,178 -0.96(-1.93%)
Nov 29, 2010 49.11 50.52 49.05 49.85 278,290 +0.41(+0.83%)
Nov 26, 2010 48.88 49.88 48.88 49.44 42,454 +0.15(+0.31%)
Nov 24, 2010 48.51 49.29 49.29 49.29 130,529 +0.92(+1.90%)
Nov 23, 2010 48.81 49.23 48.18 48.37 216,258 -0.58(-1.18%)
Nov 22, 2010 49.46 49.46 48.67 48.95 214,826 -0.41(-0.82%)
Nov 19, 2010 49.42 49.65 48.89 49.36 176,801 -0.26(-0.53%)
Nov 18, 2010 48.86 49.89 48.69 49.62 175,629 +1.34(+2.77%)
Nov 17, 2010 48.68 49.08 47.92 48.28 169,431 -0.29(-0.59%)
Nov 16, 2010 48.53 49.82 48.26 48.57 269,552 -0.35(-0.71%)
Nov 15, 2010 48.46 50.18 48.46 48.91 194,141 +0.48(+0.99%)
Nov 12, 2010 48.39 49.01 47.99 48.43 165,572 -0.49(-1.00%)
Nov 11, 2010 48.68 49.52 48.27 48.92 193,605 -0.15(-0.31%)
Nov 10, 2010 49.29 49.65 48.77 49.07 184,596 -0.21(-0.43%)
Nov 09, 2010 49.01 50.47 48.94 49.29 428,450 +0.46(+0.95%)
Nov 08, 2010 48.44 49.07 48.01 48.82 186,753 +0.10(+0.20%)
Nov 05, 2010 47.71 49.07 47.53 48.73 192,486 +1.25(+2.63%)
Nov 04, 2010 47.49 48.56 46.55 47.48 396,906 -0.76(-1.57%)
Nov 03, 2010 49.29 49.52 46.86 48.24 448,697 -1.00(-2.03%)
Nov 02, 2010 50.03 50.39 48.91 49.24 629,648 -0.21(-0.42%)
Nov 01, 2010 49.22 49.66 48.18 49.44 464,851 +0.46(+0.95%)
Oct 29, 2010 48.24 49.42 48.18 48.98 596,366 +0.68(+1.40%)
Oct 28, 2010 48.08 48.74 47.78 48.30 532,972 +0.56(+1.18%)
Oct 27, 2010 48.57 48.82 46.92 47.74 742,324 -12.35(-20.55%)
Oct 25, 2010 60.67 60.81 58.73 60.09 311,028 -0.14(-0.24%)
Oct 22, 2010 59.93 60.71 59.50 60.23 293,282 +0.49(+0.82%)
Oct 21, 2010 60.35 60.51 58.66 59.74 339,421 -0.25(-0.42%)
Oct 20, 2010 59.18 61.10 59.18 59.99 347,212 +1.04(+1.76%)
Oct 19, 2010 59.78 60.41 58.68 58.95 282,500 -1.67(-2.75%)
Oct 18, 2010 60.52 60.68 59.84 60.62 305,966 +0.15(+0.25%)
Oct 15, 2010 61.41 61.95 58.93 60.47 400,192 +0.34(+0.56%)
Oct 14, 2010 64.55 65.05 53.81 60.13 1,299,298 -10.49(-14.86%)
Oct 13, 2010 72.25 72.94 70.12 70.62 237,852 -1.35(-1.87%)
Oct 12, 2010 72.49 72.49 70.57 71.97 115,834 -0.49(-0.68%)
Oct 11, 2010 72.91 74.01 71.80 72.46 123,469 -0.50(-0.68%)
Oct 08, 2010 71.59 73.88 70.35 72.96 196,518 +1.17(+1.63%)
Oct 07, 2010 72.70 73.12 71.40 71.79 147,782 -0.46(-0.63%)
Oct 06, 2010 71.54 72.63 70.87 72.25 206,262 +0.49(+0.68%)
Oct 05, 2010 70.03 72.34 70.03 71.76 215,059 +2.03(+2.92%)
Oct 04, 2010 70.94 70.94 69.34 69.72 278,658 -1.35(-1.90%)
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.