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 (%)
Feb 29, 2008 47.66 47.74 45.65 47.03 716,857 -1.11(-2.30%)
Feb 28, 2008 47.51 48.24 46.96 48.14 579,905 -0.72(-1.48%)
Feb 27, 2008 49.07 49.89 47.76 48.86 244,606 -0.50(-1.01%)
Feb 26, 2008 47.74 50.65 47.74 49.36 468,811 +1.31(+2.73%)
Feb 25, 2008 46.50 49.20 46.22 48.05 545,106 +1.37(+2.94%)
Feb 22, 2008 46.02 47.55 46.02 46.67 371,943 +0.81(+1.77%)
Feb 21, 2008 47.96 47.96 45.34 45.86 411,014 -1.78(-3.73%)
Feb 20, 2008 47.48 47.94 46.40 47.64 228,959 -0.27(-0.56%)
Feb 19, 2008 49.30 49.88 46.95 47.91 417,107 -1.58(-3.19%)
Feb 18, 2008 48.77 49.88 48.51 49.49 346,971 +0.00(+0.00%)
Feb 15, 2008 48.77 49.88 48.51 49.49 346,971 +0.29(+0.58%)
Feb 14, 2008 51.89 52.74 48.04 49.20 1,052,799 -5.54(-10.12%)
Feb 13, 2008 53.83 54.77 52.73 54.74 130,846 +0.24(+0.44%)
Feb 12, 2008 53.02 54.89 51.04 54.50 208,814 +1.86(+3.53%)
Feb 11, 2008 52.82 53.61 52.27 52.64 152,040 -0.54(-1.02%)
Feb 08, 2008 52.85 54.43 52.22 53.19 130,063 +0.04(+0.08%)
Feb 07, 2008 53.73 54.45 52.25 53.14 193,944 -0.98(-1.81%)
Feb 06, 2008 54.61 55.66 54.03 54.12 154,365 -0.04(-0.07%)
Feb 05, 2008 54.22 54.57 52.88 54.16 169,781 -0.29(-0.54%)
Feb 04, 2008 56.47 57.24 54.11 54.45 259,831 -2.28(-4.03%)
Feb 01, 2008 55.77 57.60 55.36 56.74 107,390 +0.45(+0.81%)
Jan 31, 2008 53.09 56.94 53.09 56.28 165,112 +2.86(+5.34%)
Jan 30, 2008 54.40 55.58 53.26 53.43 125,937 -1.33(-2.43%)
Jan 29, 2008 55.22 55.40 53.63 54.76 219,170 -0.35(-0.63%)
Jan 28, 2008 52.35 55.29 51.60 55.11 231,205 +2.75(+5.25%)
Jan 25, 2008 54.12 54.76 51.89 52.36 234,423 -1.20(-2.25%)
Jan 24, 2008 51.31 55.52 50.91 53.56 582,957 +2.73(+5.37%)
Jan 23, 2008 49.97 51.65 49.23 50.83 345,884 -0.47(-0.92%)
Jan 22, 2008 51.80 53.97 49.96 51.31 600,523 -2.06(-3.86%)
Jan 21, 2008 55.37 57.20 52.74 53.37 274,495 +0.00(+0.00%)
Jan 18, 2008 55.37 57.20 52.74 53.37 274,495 -2.03(-3.66%)
Jan 17, 2008 56.88 59.59 54.94 55.39 247,922 -1.40(-2.47%)
Jan 16, 2008 57.80 59.35 56.57 56.79 224,166 -1.44(-2.47%)
Jan 15, 2008 59.88 61.57 58.00 58.23 279,239 -2.93(-4.79%)
Jan 14, 2008 59.74 62.29 59.07 61.16 144,670 +1.93(+3.25%)
Jan 11, 2008 60.50 61.35 58.76 59.23 186,931 -1.86(-3.05%)
Jan 10, 2008 59.26 61.80 57.10 61.09 247,604 +1.13(+1.89%)
Jan 09, 2008 55.86 60.40 55.85 59.96 523,184 +4.28(+7.69%)
Jan 08, 2008 57.07 58.51 55.55 55.68 205,705 -1.43(-2.50%)
Jan 07, 2008 57.30 58.43 55.28 57.10 238,890 -0.27(-0.47%)
Jan 04, 2008 58.78 59.43 56.63 57.37 318,307 -2.28(-3.83%)
Jan 03, 2008 55.58 59.78 55.53 59.66 347,786 +3.83(+6.86%)
Jan 02, 2008 58.05 58.36 55.03 55.83 382,050 -2.58(-4.41%)
Jan 01, 2008 57.85 59.35 55.54 58.41 301,462 +0.00(+0.00%)
Dec 31, 2007 57.85 59.35 55.54 58.41 301,462 +0.22(+0.38%)
Dec 28, 2007 64.03 64.20 58.17 58.18 331,565 -4.84(-7.67%)
Dec 27, 2007 64.88 64.88 62.74 63.02 90,209 -1.51(-2.34%)
Dec 26, 2007 63.93 65.33 63.17 64.53 107,962 +0.91(+1.43%)
Dec 24, 2007 65.58 66.52 63.56 63.62 66,165 -1.73(-2.65%)
Dec 21, 2007 63.42 65.90 62.97 65.35 313,460 +2.93(+4.69%)
Dec 20, 2007 62.00 63.31 61.08 62.42 99,612 +0.36(+0.58%)
Dec 19, 2007 63.89 64.55 61.48 62.07 137,446 -2.10(-3.27%)
Dec 18, 2007 62.59 64.93 61.78 64.16 151,221 +2.41(+3.90%)
Dec 17, 2007 62.25 63.54 61.21 61.75 202,497 -0.63(-1.02%)
Dec 14, 2007 65.85 66.15 62.27 62.39 209,652 -4.00(-6.02%)
Dec 13, 2007 64.07 66.50 64.03 66.38 154,760 +1.94(+3.00%)
Dec 12, 2007 63.35 67.22 63.35 64.45 269,932 +1.40(+2.22%)
Dec 11, 2007 61.39 64.55 60.25 63.05 325,893 +1.66(+2.70%)
Dec 10, 2007 63.42 64.14 61.02 61.39 237,773 -2.02(-3.18%)
Dec 07, 2007 66.82 66.83 62.64 63.40 156,089 -2.86(-4.32%)
Dec 06, 2007 65.70 66.87 65.70 66.27 218,599 +1.12(+1.71%)
Dec 05, 2007 64.97 66.69 64.11 65.15 224,292 +1.46(+2.30%)
Dec 04, 2007 63.25 65.25 63.08 63.69 260,488 +0.44(+0.69%)
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.