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, 2012 34.84 35.49 34.56 34.62 210,010 -0.01(-0.03%)
Feb 28, 2012 36.21 36.68 34.43 34.63 462,459 -2.28(-6.17%)
Feb 27, 2012 36.71 37.23 36.51 36.90 186,501 -0.08(-0.22%)
Feb 24, 2012 37.04 37.30 36.51 36.98 104,297 -0.04(-0.12%)
Feb 23, 2012 36.61 37.47 36.32 37.03 126,929 +0.38(+1.05%)
Feb 22, 2012 37.15 37.31 36.62 36.65 83,185 -0.46(-1.25%)
Feb 21, 2012 37.17 37.70 36.88 37.11 261,780 -0.30(-0.81%)
Feb 17, 2012 37.31 37.80 36.65 37.41 233,307 +0.21(+0.55%)
Feb 16, 2012 35.79 37.31 35.38 37.21 266,507 +1.42(+3.96%)
Feb 15, 2012 35.91 36.71 34.75 35.79 315,318 +0.60(+1.70%)
Feb 14, 2012 38.68 39.89 34.05 35.19 705,384 -5.27(-13.03%)
Feb 13, 2012 39.90 40.78 39.78 40.46 281,632 +0.93(+2.35%)
Feb 10, 2012 39.77 40.16 39.50 39.54 185,241 -0.43(-1.08%)
Feb 09, 2012 40.40 40.46 39.80 39.97 88,203 -0.41(-1.03%)
Feb 08, 2012 39.73 40.55 39.49 40.38 82,387 +0.72(+1.82%)
Feb 07, 2012 39.71 40.20 39.27 39.66 65,837 -0.15(-0.38%)
Feb 06, 2012 39.95 40.32 39.19 39.81 88,917 -0.37(-0.93%)
Feb 03, 2012 40.03 40.68 39.88 40.19 149,659 +0.26(+0.65%)
Feb 02, 2012 39.93 40.15 38.96 39.93 154,268 -0.15(-0.38%)
Feb 01, 2012 37.96 40.13 37.82 40.08 332,734 +2.31(+6.12%)
Jan 31, 2012 38.29 38.47 37.11 37.77 179,958 -0.29(-0.77%)
Jan 30, 2012 38.13 38.47 37.69 38.06 68,728 -0.42(-1.09%)
Jan 27, 2012 37.82 38.79 37.75 38.48 112,371 +0.26(+0.68%)
Jan 26, 2012 38.80 38.80 37.74 38.22 108,507 -0.51(-1.31%)
Jan 25, 2012 38.26 38.89 38.06 38.73 113,664 +0.59(+1.54%)
Jan 24, 2012 37.76 38.23 37.48 38.14 137,863 +0.28(+0.73%)
Jan 23, 2012 38.71 38.75 37.22 37.87 240,432 +1.08(+2.93%)
Jan 20, 2012 36.51 37.35 36.30 36.79 213,799 +0.38(+1.05%)
Jan 19, 2012 36.34 37.21 36.29 36.40 96,854 +0.10(+0.27%)
Jan 18, 2012 37.36 37.36 35.44 36.31 257,823 -0.99(-2.66%)
Jan 17, 2012 36.36 37.45 36.08 37.30 258,985 +1.08(+2.98%)
Jan 13, 2012 36.21 36.42 35.80 36.22 163,497 -0.21(-0.56%)
Jan 12, 2012 35.45 36.50 35.16 36.42 97,423 +0.92(+2.59%)
Jan 11, 2012 35.33 35.54 34.80 35.50 128,442 +0.13(+0.38%)
Jan 10, 2012 34.71 35.63 34.56 35.37 257,140 +1.09(+3.18%)
Jan 09, 2012 33.88 34.36 33.58 34.28 126,324 +0.51(+1.51%)
Jan 06, 2012 32.82 33.89 32.64 33.77 183,837 +1.05(+3.22%)
Jan 05, 2012 32.69 32.98 31.93 32.72 125,733 -0.10(-0.30%)
Jan 04, 2012 32.44 32.98 32.22 32.82 182,286 +0.65(+2.03%)
Dec 30, 2011 31.85 32.27 31.82 32.17 150,731 +0.31(+0.98%)
Dec 29, 2011 31.88 32.01 31.39 31.85 94,979 +0.13(+0.42%)
Dec 28, 2011 31.92 32.01 31.43 31.72 122,834 -0.14(-0.45%)
Dec 27, 2011 31.22 32.06 31.22 31.86 62,216 +0.50(+1.59%)
Dec 23, 2011 30.90 31.65 30.70 31.36 243,709 +1.12(+3.69%)
Dec 21, 2011 30.04 30.47 29.94 30.25 95,988 +0.11(+0.36%)
Dec 20, 2011 29.57 30.14 29.55 30.14 133,290 +1.09(+3.75%)
Dec 19, 2011 29.61 30.16 28.88 29.05 128,819 -0.40(-1.36%)
Dec 16, 2011 30.46 30.51 29.35 29.45 297,530 -0.63(-2.11%)
Dec 15, 2011 29.54 30.39 29.52 30.09 122,548 +0.87(+2.96%)
Dec 14, 2011 29.60 29.94 29.17 29.22 129,595 -0.58(-1.95%)
Dec 13, 2011 30.13 30.64 29.72 29.80 171,924 -0.18(-0.60%)
Dec 12, 2011 30.03 30.33 29.65 29.98 132,911 -0.30(-1.00%)
Dec 09, 2011 30.03 30.54 29.48 30.28 156,588 +0.67(+2.26%)
Dec 08, 2011 30.04 30.11 29.53 29.61 183,113 -0.57(-1.89%)
Dec 07, 2011 29.86 30.56 29.40 30.19 107,326 +0.14(+0.48%)
Dec 06, 2011 30.32 30.45 29.93 30.04 133,471 -0.26(-0.85%)
Dec 05, 2011 30.35 30.39 29.84 30.30 123,343 +0.49(+1.65%)
Dec 02, 2011 30.23 30.23 29.63 29.81 148,164 -0.02(-0.06%)
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.