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 (%)
Mar 31, 2010 83.03 83.78 82.32 82.84 241,135 -0.25(-0.30%)
Mar 30, 2010 81.60 83.09 80.81 83.09 446,021 +1.79(+2.21%)
Mar 29, 2010 80.88 81.55 80.81 81.29 109,153 +0.47(+0.59%)
Mar 26, 2010 81.54 81.92 80.58 80.82 116,080 -0.37(-0.45%)
Mar 25, 2010 81.59 81.92 81.07 81.19 175,999 +0.14(+0.18%)
Mar 24, 2010 81.84 82.28 80.80 81.04 300,392 -0.82(-1.00%)
Mar 23, 2010 81.59 82.24 80.79 81.87 139,960 +0.53(+0.65%)
Mar 22, 2010 80.13 81.37 79.95 81.34 176,320 +0.95(+1.18%)
Mar 19, 2010 80.70 81.52 80.12 80.39 309,639 -0.49(-0.61%)
Mar 18, 2010 80.85 81.54 80.49 80.88 250,902 +0.07(+0.09%)
Mar 17, 2010 79.31 81.07 79.31 80.81 239,295 +1.61(+2.03%)
Mar 16, 2010 78.23 79.85 78.03 79.21 131,652 +0.97(+1.24%)
Mar 15, 2010 77.87 78.60 77.47 78.23 106,148 +0.40(+0.52%)
Mar 12, 2010 77.17 77.83 76.72 77.83 189,444 +0.87(+1.14%)
Mar 11, 2010 76.30 77.02 75.77 76.96 59,638 +0.17(+0.22%)
Mar 10, 2010 76.11 77.01 76.07 76.79 60,614 +0.45(+0.60%)
Mar 09, 2010 76.49 77.47 75.39 76.33 144,948 -0.07(-0.09%)
Mar 08, 2010 76.06 76.59 75.00 76.40 160,903 +0.56(+0.74%)
Mar 05, 2010 75.06 75.86 74.99 75.84 150,808 +0.67(+0.89%)
Mar 04, 2010 75.03 75.55 75.02 75.17 136,035 +0.01(+0.01%)
Mar 03, 2010 74.91 75.28 74.06 75.16 209,863 +0.42(+0.56%)
Mar 02, 2010 74.56 75.19 74.47 74.75 141,041 +0.02(+0.02%)
Mar 01, 2010 74.29 74.95 73.96 74.73 196,951 +0.61(+0.82%)
Feb 26, 2010 73.72 74.55 73.46 74.12 145,789 +0.24(+0.33%)
Feb 25, 2010 74.05 74.12 72.84 73.88 621,187 -2.15(-2.83%)
Feb 24, 2010 73.79 76.23 73.62 76.03 294,477 +2.42(+3.28%)
Feb 23, 2010 73.16 73.92 73.16 73.61 193,688 +0.23(+0.32%)
Feb 22, 2010 72.57 73.77 72.24 73.38 229,214 +1.19(+1.64%)
Feb 19, 2010 72.72 72.97 70.81 72.19 189,311 -0.63(-0.87%)
Feb 18, 2010 71.23 72.97 71.11 72.83 189,250 +1.36(+1.90%)
Feb 17, 2010 69.12 72.05 69.12 71.47 310,634 +2.80(+4.08%)
Feb 16, 2010 66.79 69.01 65.08 68.67 469,597 +5.72(+9.09%)
Feb 12, 2010 62.95 62.95 62.95 0 +0.54(+0.87%)
Feb 11, 2010 60.66 62.60 60.50 62.41 126,921 +1.46(+2.40%)
Feb 10, 2010 60.78 61.45 60.14 60.94 131,863 -0.13(-0.22%)
Feb 09, 2010 61.88 61.88 60.67 61.08 120,873 -0.21(-0.35%)
Feb 08, 2010 61.63 61.74 60.83 61.29 77,223 -1.03(-1.65%)
Feb 05, 2010 62.81 63.30 61.66 62.32 88,413 -0.61(-0.96%)
Feb 04, 2010 63.98 63.98 62.84 62.92 56,395 -1.37(-2.12%)
Feb 03, 2010 63.89 64.96 63.75 64.29 54,122 +0.11(+0.17%)
Feb 02, 2010 64.39 64.52 63.35 64.18 158,229 +0.00(+0.00%)
Feb 01, 2010 65.47 65.93 64.06 64.18 168,909 -1.29(-1.98%)
Jan 29, 2010 65.61 66.39 64.67 65.47 188,684 -0.12(-0.19%)
Jan 28, 2010 67.27 67.27 65.26 65.60 146,524 -1.58(-2.35%)
Jan 27, 2010 65.55 67.38 65.55 67.18 209,922 +1.57(+2.39%)
Jan 26, 2010 65.88 65.93 65.39 65.61 52,607 -0.20(-0.30%)
Jan 25, 2010 67.33 67.33 65.62 65.80 92,339 -1.09(-1.63%)
Jan 22, 2010 66.79 67.22 66.03 66.89 183,771 -0.36(-0.53%)
Jan 21, 2010 66.93 69.39 66.93 67.25 272,717 +0.71(+1.07%)
Jan 20, 2010 65.97 66.75 65.44 66.54 72,695 +0.07(+0.11%)
Jan 19, 2010 67.14 67.20 65.64 66.46 222,090 -1.20(-1.77%)
Jan 15, 2010 67.66 67.66 67.66 0 -0.16(-0.24%)
Jan 14, 2010 67.14 67.98 67.14 67.82 65,540 +0.19(+0.28%)
Jan 13, 2010 67.33 67.79 66.75 67.63 63,900 +0.25(+0.37%)
Jan 12, 2010 66.71 67.60 66.71 67.38 74,346 +0.18(+0.27%)
Jan 11, 2010 67.38 67.60 66.99 67.21 167,009 +0.22(+0.33%)
Jan 08, 2010 66.30 67.73 65.27 66.98 79,383 +0.22(+0.33%)
Jan 07, 2010 66.70 66.83 66.13 66.76 60,877 +0.23(+0.35%)
Jan 06, 2010 65.91 66.95 65.27 66.53 121,080 +0.77(+1.17%)
Jan 05, 2010 66.72 67.13 65.54 65.76 112,112 -1.08(-1.62%)
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.