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 (%)
Jun 30, 2009 52.78 54.12 52.67 53.50 391,429 +1.24(+2.37%)
Jun 29, 2009 52.11 52.82 51.66 52.26 270,448 -0.07(-0.14%)
Jun 26, 2009 51.33 52.53 50.81 52.33 403,294 +0.80(+1.56%)
Jun 25, 2009 50.92 51.66 49.33 51.53 241,092 +1.80(+3.62%)
Jun 24, 2009 49.40 50.56 48.86 49.73 89,290 +0.76(+1.55%)
Jun 23, 2009 49.90 50.01 48.20 48.97 218,244 -0.84(-1.68%)
Jun 22, 2009 51.10 51.64 49.62 49.81 113,838 -1.28(-2.50%)
Jun 19, 2009 52.58 52.96 50.65 51.08 283,308 -0.77(-1.48%)
Jun 18, 2009 50.76 51.89 50.48 51.85 148,865 +1.01(+1.98%)
Jun 17, 2009 49.07 53.78 49.01 50.84 666,196 +1.86(+3.79%)
Jun 16, 2009 48.06 49.20 48.06 48.99 144,407 +0.93(+1.93%)
Jun 15, 2009 47.76 48.48 46.72 48.06 113,793 -0.37(-0.77%)
Jun 12, 2009 47.68 48.64 47.27 48.43 89,181 +0.64(+1.34%)
Jun 11, 2009 48.11 48.49 47.68 47.79 228,645 -0.11(-0.22%)
Jun 10, 2009 48.63 49.32 47.08 47.90 218,422 -0.77(-1.58%)
Jun 09, 2009 48.74 49.33 48.12 48.66 219,434 -0.05(-0.11%)
Jun 08, 2009 48.29 49.22 48.07 48.72 157,568 -0.04(-0.07%)
Jun 05, 2009 48.91 49.32 47.16 48.75 146,036 -0.03(-0.05%)
Jun 04, 2009 49.01 49.01 47.87 48.78 163,521 -0.68(-1.37%)
Jun 03, 2009 48.34 49.61 47.95 49.46 113,217 +0.70(+1.45%)
Jun 02, 2009 46.71 49.00 45.94 48.75 264,629 +1.57(+3.33%)
Jun 01, 2009 46.98 47.40 46.11 47.18 226,216 +0.62(+1.32%)
May 29, 2009 45.84 47.42 45.84 46.57 284,389 +1.28(+2.82%)
May 28, 2009 46.42 47.07 44.61 45.29 320,625 -0.76(-1.65%)
May 27, 2009 48.03 48.42 45.72 46.05 274,772 -2.04(-4.25%)
May 26, 2009 46.44 49.65 46.44 48.09 194,224 +1.34(+2.86%)
May 22, 2009 48.14 49.12 46.68 46.75 107,356 -1.34(-2.78%)
May 21, 2009 47.41 48.63 46.82 48.09 198,993 -0.20(-0.41%)
May 20, 2009 47.98 49.48 47.66 48.29 277,971 +0.70(+1.46%)
May 19, 2009 46.28 48.57 45.75 47.59 247,456 +0.68(+1.45%)
May 18, 2009 45.11 47.49 45.11 46.92 292,559 +1.99(+4.43%)
May 15, 2009 44.23 45.29 43.97 44.93 311,575 +0.67(+1.51%)
May 14, 2009 44.30 45.18 44.03 44.26 168,213 -0.05(-0.12%)
May 13, 2009 44.85 44.99 44.04 44.31 356,249 -1.38(-3.03%)
May 12, 2009 44.63 45.95 43.50 45.69 247,245 +0.75(+1.67%)
May 11, 2009 42.38 45.84 42.38 44.94 493,793 +2.11(+4.94%)
May 08, 2009 42.63 43.39 42.32 42.83 357,875 +0.40(+0.95%)
May 07, 2009 43.10 43.50 41.37 42.43 461,886 -0.57(-1.33%)
May 06, 2009 43.89 43.89 42.35 43.00 389,889 -0.60(-1.37%)
May 05, 2009 43.61 43.83 42.81 43.60 282,713 -0.08(-0.18%)
May 04, 2009 43.99 45.46 43.49 43.68 590,359 -0.09(-0.20%)
May 01, 2009 45.10 45.66 43.55 43.77 470,438 -2.08(-4.53%)
Apr 30, 2009 47.91 49.07 44.24 45.84 867,931 -1.91(-4.00%)
Apr 29, 2009 47.41 49.16 47.31 47.75 205,696 +0.21(+0.43%)
Apr 28, 2009 45.55 48.04 45.18 47.55 239,465 +1.05(+2.26%)
Apr 27, 2009 45.43 47.03 45.37 46.50 220,294 +0.54(+1.18%)
Apr 24, 2009 45.41 47.95 45.36 45.95 347,127 +0.73(+1.62%)
Apr 23, 2009 46.40 47.78 44.61 45.22 364,431 -0.38(-0.84%)
Apr 22, 2009 45.07 46.32 45.07 45.60 351,702 -0.04(-0.10%)
Apr 21, 2009 46.27 46.27 44.30 45.65 424,204 -0.62(-1.35%)
Apr 20, 2009 45.25 46.49 45.22 46.27 189,648 +0.32(+0.70%)
Apr 17, 2009 45.00 46.10 44.74 45.95 251,187 +1.04(+2.30%)
Apr 16, 2009 44.92 45.47 44.24 44.92 404,389 +0.00(+0.00%)
Apr 15, 2009 44.33 45.16 43.99 44.92 179,994 +0.58(+1.31%)
Apr 14, 2009 42.46 44.80 41.70 44.34 360,642 +1.46(+3.41%)
Apr 13, 2009 41.96 42.93 41.37 42.87 313,566 +0.48(+1.14%)
Apr 09, 2009 43.56 44.68 41.98 42.39 522,320 -0.51(-1.19%)
Apr 08, 2009 44.29 44.83 42.79 42.90 283,166 -0.95(-2.18%)
Apr 07, 2009 45.44 46.50 43.11 43.85 351,270 -2.23(-4.84%)
Apr 06, 2009 46.62 47.03 45.46 46.09 171,000 -1.00(-2.12%)
Apr 03, 2009 46.74 47.14 46.45 47.08 216,025 +0.19(+0.40%)
Apr 02, 2009 45.29 47.34 44.86 46.90 426,582 +2.16(+4.83%)
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.