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 (%)
Sep 30, 2010 67.06 69.79 65.59 69.26 257,565 +2.70(+4.06%)
Sep 29, 2010 65.39 66.92 65.01 66.55 108,692 +0.81(+1.23%)
Sep 28, 2010 64.67 66.12 62.49 65.74 198,926 +0.64(+0.99%)
Sep 27, 2010 69.25 69.71 64.61 65.10 350,265 -4.42(-6.35%)
Sep 24, 2010 68.78 70.47 66.86 69.52 428,762 +1.23(+1.80%)
Sep 23, 2010 63.76 70.16 62.90 68.29 751,347 +4.04(+6.29%)
Sep 22, 2010 62.81 64.35 61.72 64.24 209,355 +1.08(+1.71%)
Sep 21, 2010 64.76 65.14 62.51 63.16 205,717 -1.45(-2.24%)
Sep 20, 2010 60.09 64.84 59.80 64.61 418,939 +4.34(+7.19%)
Sep 17, 2010 59.97 61.79 58.90 60.27 681,084 +2.39(+4.13%)
Sep 15, 2010 56.02 58.12 54.52 57.88 250,034 +1.53(+2.72%)
Sep 14, 2010 56.25 57.01 54.86 56.35 197,380 -0.06(-0.11%)
Sep 13, 2010 55.93 56.87 54.22 56.41 287,601 +1.03(+1.85%)
Sep 10, 2010 53.60 56.79 53.10 55.38 529,923 +2.03(+3.81%)
Sep 09, 2010 55.30 55.31 50.87 53.35 758,234 -1.65(-3.00%)
Sep 08, 2010 54.78 55.24 54.28 55.00 207,416 +0.21(+0.39%)
Sep 07, 2010 57.79 58.26 54.04 54.79 223,579 -3.46(-5.94%)
Sep 03, 2010 58.32 59.50 57.85 58.25 173,626 +0.52(+0.90%)
Sep 02, 2010 56.20 58.08 54.83 57.73 234,667 +1.37(+2.44%)
Sep 01, 2010 56.37 57.10 55.43 56.36 388,306 +0.52(+0.93%)
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%)
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.