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, 2010 71.38 73.53 71.10 72.59 555,752 +1.40(+1.97%)
Jun 29, 2010 70.62 72.41 70.62 71.19 206,971 +0.59(+0.83%)
Jun 25, 2010 71.96 72.02 69.21 70.60 462,393 -1.33(-1.85%)
Jun 24, 2010 72.46 73.03 70.66 71.93 199,901 -1.05(-1.44%)
Jun 23, 2010 73.44 74.19 72.44 72.98 101,090 -0.77(-1.04%)
Jun 22, 2010 77.62 78.53 73.50 73.75 206,210 -3.46(-4.48%)
Jun 21, 2010 77.85 79.13 76.57 77.21 128,918 +0.28(+0.36%)
Jun 18, 2010 77.95 77.95 76.64 76.93 157,218 -0.58(-0.75%)
Jun 17, 2010 77.27 78.62 77.27 77.51 121,149 +0.40(+0.52%)
Jun 16, 2010 75.75 77.83 75.75 77.11 157,424 +0.75(+0.98%)
Jun 15, 2010 74.72 76.69 73.59 76.36 183,468 +2.33(+3.15%)
Jun 14, 2010 74.56 76.47 73.70 74.03 112,650 -0.43(-0.58%)
Jun 11, 2010 72.29 74.46 72.29 74.46 125,128 +1.56(+2.14%)
Jun 10, 2010 72.70 73.48 71.95 72.90 180,822 +1.13(+1.58%)
Jun 09, 2010 73.05 73.64 71.52 71.77 172,711 -0.90(-1.24%)
Jun 08, 2010 73.43 74.08 72.13 72.67 282,280 -0.54(-0.73%)
Jun 07, 2010 74.55 75.39 73.17 73.20 252,444 -1.75(-2.33%)
Jun 04, 2010 76.30 76.84 74.81 74.95 127,883 -2.44(-3.15%)
Jun 03, 2010 77.99 78.52 76.15 77.39 126,477 +0.00(+0.00%)
Jun 02, 2010 75.26 77.45 74.77 77.39 167,170 +2.07(+2.75%)
Jun 01, 2010 76.48 76.76 74.95 75.32 269,658 -1.34(-1.75%)
May 28, 2010 77.73 77.99 75.93 76.65 167,925 -1.08(-1.39%)
May 27, 2010 79.19 79.28 77.06 77.73 140,757 -0.40(-0.51%)
May 26, 2010 78.42 80.63 77.23 78.14 118,985 -0.12(-0.16%)
May 25, 2010 77.73 78.57 75.37 78.26 159,221 -0.92(-1.16%)
May 24, 2010 79.52 80.30 78.46 79.18 106,430 -0.72(-0.90%)
May 21, 2010 80.36 80.78 78.53 79.90 233,259 -1.34(-1.65%)
May 20, 2010 82.49 83.53 81.01 81.24 314,589 -1.89(-2.28%)
May 19, 2010 80.17 83.53 79.77 83.13 240,376 +2.60(+3.22%)
May 18, 2010 83.22 84.76 80.07 80.54 374,699 -2.37(-2.86%)
May 17, 2010 79.91 82.94 77.86 82.91 253,144 +3.41(+4.29%)
May 14, 2010 80.08 80.85 78.91 79.50 100,648 -1.07(-1.33%)
May 13, 2010 80.30 81.41 80.19 80.57 86,802 -0.08(-0.10%)
May 12, 2010 79.80 81.75 79.71 80.65 145,628 +1.16(+1.46%)
May 11, 2010 79.86 80.23 77.68 79.49 141,828 +0.08(+0.10%)
May 10, 2010 79.20 80.29 78.33 79.41 205,457 +1.82(+2.35%)
May 07, 2010 80.31 80.31 76.98 77.59 248,101 -2.62(-3.27%)
May 06, 2010 80.91 82.61 73.21 80.21 195,298 -1.89(-2.30%)
May 05, 2010 82.12 82.63 80.87 82.11 221,313 -0.32(-0.39%)
May 04, 2010 83.94 84.38 81.41 82.43 192,178 -2.40(-2.83%)
May 03, 2010 81.31 84.93 80.58 84.83 179,425 +3.97(+4.91%)
Apr 30, 2010 83.39 84.48 80.78 80.86 244,497 -3.04(-3.63%)
Apr 29, 2010 87.25 87.45 81.24 83.90 440,302 -3.17(-3.64%)
Apr 28, 2010 83.87 87.18 83.84 87.07 180,227 +3.82(+4.59%)
Apr 27, 2010 83.76 85.28 82.80 83.25 263,808 -1.03(-1.22%)
Apr 26, 2010 83.80 84.41 82.12 84.27 221,860 +0.84(+1.01%)
Apr 23, 2010 83.38 83.75 81.94 83.44 191,303 +0.26(+0.31%)
Apr 22, 2010 82.83 83.18 80.86 83.18 233,686 -0.29(-0.35%)
Apr 21, 2010 83.28 83.64 83.06 83.47 78,380 +0.17(+0.20%)
Apr 20, 2010 82.83 83.31 81.66 83.30 36,974 +0.71(+0.86%)
Apr 19, 2010 82.56 83.42 81.84 82.59 74,508 -0.29(-0.34%)
Apr 16, 2010 82.74 83.03 81.95 82.87 106,121 +0.25(+0.30%)
Apr 15, 2010 82.47 83.22 82.47 82.62 75,207 -0.03(-0.03%)
Apr 14, 2010 83.85 84.23 82.21 82.65 152,973 -1.12(-1.34%)
Apr 13, 2010 81.70 83.79 81.62 83.77 264,045 +2.53(+3.11%)
Apr 12, 2010 81.19 81.95 80.63 81.25 86,999 +0.14(+0.18%)
Apr 09, 2010 81.20 81.37 80.33 81.11 97,205 +0.13(+0.17%)
Apr 08, 2010 81.70 81.79 80.81 80.97 74,146 -0.70(-0.85%)
Apr 07, 2010 82.98 83.51 80.85 81.67 156,772 -1.71(-2.05%)
Apr 06, 2010 82.09 83.63 82.09 83.38 113,546 +1.01(+1.22%)
Apr 05, 2010 82.50 82.67 81.91 82.37 82,688 +0.21(+0.25%)
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.