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 28, 2011 51.41 51.97 50.86 51.46 303,852 +0.54(+1.07%)
Feb 25, 2011 51.26 52.26 50.68 50.91 215,396 -0.36(-0.70%)
Feb 24, 2011 50.67 51.48 49.47 51.27 295,379 +0.92(+1.83%)
Feb 23, 2011 50.06 51.56 48.68 50.35 338,569 +0.41(+0.82%)
Feb 22, 2011 50.46 51.62 49.80 49.94 191,979 -0.74(-1.46%)
Feb 18, 2011 49.73 51.60 49.11 50.68 414,463 +1.30(+2.64%)
Feb 17, 2011 47.98 49.92 47.32 49.38 483,572 +1.18(+2.44%)
Feb 16, 2011 45.74 48.61 44.81 48.20 797,533 +1.60(+3.43%)
Feb 15, 2011 49.94 50.72 46.44 46.60 2,100,234 -9.91(-17.54%)
Feb 14, 2011 53.85 57.53 53.85 56.52 443,080 +2.49(+4.61%)
Feb 11, 2011 52.55 54.23 51.94 54.03 272,543 +1.31(+2.49%)
Feb 10, 2011 52.38 53.48 52.09 52.72 256,444 -0.02(-0.03%)
Feb 09, 2011 52.82 53.13 52.37 52.73 152,525 -0.03(-0.05%)
Feb 08, 2011 52.47 53.31 52.00 52.76 236,365 +0.04(+0.07%)
Feb 07, 2011 51.56 53.23 51.56 52.72 235,633 +1.06(+2.06%)
Feb 04, 2011 52.47 52.83 50.80 51.66 193,324 -1.58(-2.97%)
Feb 03, 2011 53.98 54.33 52.98 53.24 260,831 -0.72(-1.34%)
Feb 02, 2011 52.05 54.56 51.59 53.96 519,972 +1.99(+3.83%)
Feb 01, 2011 51.22 52.19 50.45 51.97 176,372 +0.89(+1.75%)
Jan 31, 2011 51.36 51.80 50.50 51.08 145,874 +0.04(+0.09%)
Jan 28, 2011 51.72 52.10 50.51 51.04 179,983 -0.62(-1.21%)
Jan 27, 2011 51.96 51.96 50.86 51.66 180,165 -0.13(-0.26%)
Jan 26, 2011 51.31 52.45 50.71 51.80 304,812 +0.94(+1.84%)
Jan 25, 2011 49.97 51.24 49.81 50.86 205,077 +0.31(+0.62%)
Jan 24, 2011 51.02 51.59 50.23 50.55 129,876 -0.56(-1.10%)
Jan 21, 2011 50.98 51.32 49.84 51.11 224,526 +0.66(+1.31%)
Jan 20, 2011 49.89 51.31 49.89 50.45 206,157 +0.39(+0.78%)
Jan 19, 2011 50.21 50.31 49.45 50.06 243,077 -0.11(-0.21%)
Jan 18, 2011 49.93 50.38 49.16 50.16 158,837 -0.06(-0.12%)
Jan 14, 2011 48.33 50.32 48.17 50.23 231,624 +1.74(+3.59%)
Jan 13, 2011 47.82 48.63 47.57 48.49 234,402 +0.59(+1.23%)
Jan 12, 2011 47.74 48.38 47.42 47.90 592,485 +0.45(+0.94%)
Jan 11, 2011 49.82 49.82 46.87 47.45 944,552 -0.68(-1.41%)
Jan 10, 2011 51.77 52.55 47.63 48.13 1,948,584 -11.81(-19.71%)
Jan 07, 2011 61.53 61.92 59.61 59.94 265,343 -1.41(-2.30%)
Jan 06, 2011 59.55 61.62 59.42 61.35 257,979 +1.62(+2.72%)
Jan 05, 2011 59.19 60.88 58.36 59.73 152,987 +0.33(+0.56%)
Jan 04, 2011 61.43 62.32 58.73 59.40 230,129 -1.64(-2.69%)
Jan 03, 2011 60.26 61.70 59.23 61.04 379,884 +1.63(+2.75%)
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%)
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.