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 (%)
Aug 31, 2010 58.94 59.26 54.99 55.84 425,477 -3.20(-5.43%)
Aug 30, 2010 59.92 60.77 58.93 59.04 148,280 -1.23(-2.04%)
Aug 27, 2010 59.79 60.66 58.60 60.27 124,817 +0.95(+1.59%)
Aug 26, 2010 60.30 61.14 59.32 59.33 167,464 -0.86(-1.42%)
Aug 25, 2010 58.63 60.35 58.17 60.18 180,178 +1.03(+1.73%)
Aug 24, 2010 57.81 60.07 57.81 59.16 204,757 +0.70(+1.21%)
Aug 23, 2010 59.18 59.34 57.61 58.45 234,821 -0.30(-0.52%)
Aug 20, 2010 58.09 59.05 57.28 58.76 257,211 +0.25(+0.43%)
Aug 19, 2010 60.34 60.67 58.40 58.51 308,471 -2.17(-3.57%)
Aug 18, 2010 56.61 61.15 56.03 60.67 815,429 +4.06(+7.17%)
Aug 17, 2010 54.94 57.02 53.25 56.61 880,449 +2.24(+4.12%)
Aug 16, 2010 53.38 56.65 50.36 54.37 2,634,414 -8.26(-13.19%)
Aug 13, 2010 66.42 66.77 62.57 62.64 489,281 -4.22(-6.31%)
Aug 12, 2010 66.47 68.25 65.70 66.86 245,713 -0.38(-0.57%)
Aug 11, 2010 69.04 69.54 67.20 67.24 260,708 -2.28(-3.29%)
Aug 10, 2010 71.27 71.27 69.40 69.53 189,495 -2.11(-2.94%)
Aug 09, 2010 68.00 73.34 68.00 71.63 186,151 +0.22(+0.31%)
Aug 06, 2010 75.73 75.82 70.86 71.41 492,396 -5.09(-6.65%)
Aug 05, 2010 79.62 79.70 75.77 76.49 261,186 -3.54(-4.43%)
Aug 04, 2010 79.62 80.44 78.52 80.04 123,083 +0.68(+0.85%)
Aug 03, 2010 83.09 83.09 79.26 79.36 184,476 -4.05(-4.86%)
Aug 02, 2010 83.43 83.81 79.32 83.41 220,974 +0.50(+0.60%)
Jul 30, 2010 81.13 83.36 81.13 82.91 184,032 +0.68(+0.82%)
Jul 29, 2010 82.71 83.03 81.14 82.23 242,634 -0.86(-1.03%)
Jul 28, 2010 84.31 84.42 82.63 83.09 255,145 -1.23(-1.46%)
Jul 27, 2010 84.77 86.11 81.51 84.32 510,450 +3.05(+3.76%)
Jul 26, 2010 80.29 82.09 78.93 81.27 336,580 +1.24(+1.55%)
Jul 23, 2010 74.74 80.18 74.54 80.03 321,488 +5.43(+7.28%)
Jul 22, 2010 76.98 77.31 73.90 74.59 343,265 -1.44(-1.89%)
Jul 21, 2010 77.63 77.91 75.71 76.03 191,075 -1.60(-2.06%)
Jul 20, 2010 78.31 79.55 77.20 77.63 262,226 -1.70(-2.14%)
Jul 19, 2010 70.63 79.55 70.63 79.32 477,058 +7.41(+10.30%)
Jul 16, 2010 73.00 74.02 71.84 71.92 178,807 -1.66(-2.26%)
Jul 15, 2010 73.64 74.45 72.09 73.58 94,527 -0.14(-0.19%)
Jul 14, 2010 74.55 75.17 73.09 73.72 138,295 -1.12(-1.50%)
Jul 13, 2010 72.77 75.10 72.77 74.84 179,023 +2.53(+3.49%)
Jul 12, 2010 73.23 73.90 72.21 72.32 76,184 -1.29(-1.76%)
Jul 09, 2010 74.03 74.17 73.03 73.61 90,484 -0.33(-0.45%)
Jul 08, 2010 71.23 74.42 71.23 73.94 217,051 +2.94(+4.15%)
Jul 07, 2010 68.83 71.08 68.02 71.00 372,222 +2.13(+3.10%)
Jul 06, 2010 71.31 71.78 68.59 68.87 219,622 -1.33(-1.89%)
Jul 02, 2010 71.83 72.01 70.19 70.19 146,859 -1.25(-1.75%)
Jul 01, 2010 72.46 73.01 70.69 71.44 383,514 -1.14(-1.57%)
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%)
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.