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 (%)
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%)
Apr 01, 2009 45.95 46.34 43.97 44.74 513,114 -2.55(-5.40%)
Mar 31, 2009 48.08 48.73 47.00 47.29 232,133 -0.24(-0.51%)
Mar 30, 2009 48.75 48.75 45.66 47.53 207,646 -0.57(-1.19%)
Mar 26, 2009 46.26 48.13 45.44 48.10 221,494 +2.11(+4.60%)
Mar 25, 2009 44.84 46.05 44.38 45.99 341,948 +1.64(+3.70%)
Mar 24, 2009 46.32 46.78 44.19 44.35 332,389 -2.61(-5.57%)
Mar 23, 2009 45.68 47.05 43.72 46.96 250,723 +2.77(+6.28%)
Mar 20, 2009 44.56 45.44 44.12 44.19 298,630 +0.01(+0.02%)
Mar 19, 2009 44.41 44.72 42.74 44.18 319,053 +0.25(+0.57%)
Mar 18, 2009 44.90 44.90 43.53 43.93 286,234 -0.99(-2.20%)
Mar 17, 2009 41.78 44.92 41.55 44.92 397,733 +3.79(+9.22%)
Mar 16, 2009 46.82 47.18 40.29 41.12 979,973 -5.18(-11.19%)
Mar 13, 2009 46.93 46.93 43.08 46.31 449,253 -0.49(-1.05%)
Mar 12, 2009 45.20 47.00 44.53 46.80 205,804 +1.29(+2.84%)
Mar 11, 2009 45.11 46.75 45.11 45.51 284,245 +0.05(+0.12%)
Mar 10, 2009 42.36 45.56 41.99 45.45 523,374 +3.51(+8.36%)
Mar 09, 2009 41.27 43.52 41.18 41.95 310,029 +0.24(+0.58%)
Mar 06, 2009 42.80 43.71 40.91 41.70 437,566 -0.95(-2.22%)
Mar 05, 2009 43.78 44.48 40.96 42.65 727,380 -1.88(-4.23%)
Mar 04, 2009 48.41 49.25 44.03 44.53 860,898 -3.32(-6.94%)
Mar 02, 2009 48.66 50.07 47.35 47.85 510,915 -1.63(-3.30%)
Feb 27, 2009 48.85 50.89 47.92 49.49 280,777 +0.22(+0.45%)
Feb 26, 2009 51.97 53.88 47.94 49.26 746,472 -3.26(-6.20%)
Feb 25, 2009 52.86 53.50 51.75 52.52 202,001 -0.37(-0.71%)
Feb 24, 2009 52.39 53.93 51.78 52.89 491,078 +0.93(+1.79%)
Feb 23, 2009 51.24 52.67 51.08 51.97 345,682 +1.29(+2.55%)
Feb 20, 2009 50.34 52.05 49.32 50.67 471,659 -0.14(-0.28%)
Feb 19, 2009 54.52 54.64 50.47 50.81 576,080 -3.13(-5.81%)
Feb 18, 2009 53.59 55.20 53.59 53.95 346,449 -0.12(-0.23%)
Feb 17, 2009 51.88 55.28 51.20 54.07 503,049 +1.00(+1.88%)
Feb 13, 2009 53.46 54.79 52.18 53.07 526,763 +0.97(+1.87%)
Feb 12, 2009 51.11 52.83 47.33 52.10 1,220,326 +1.28(+2.53%)
Feb 11, 2009 51.31 52.37 50.39 50.81 187,159 -0.21(-0.42%)
Feb 10, 2009 51.75 52.42 50.67 51.03 179,698 -1.12(-2.14%)
Feb 09, 2009 52.58 53.05 51.29 52.14 163,534 -0.43(-0.81%)
Feb 06, 2009 51.95 52.86 51.02 52.57 201,967 +0.74(+1.43%)
Feb 05, 2009 50.89 52.41 50.26 51.83 242,033 +0.29(+0.57%)
Feb 04, 2009 53.08 53.54 51.44 51.54 158,842 -1.27(-2.40%)
Feb 03, 2009 50.64 52.98 50.50 52.80 332,387 +2.40(+4.76%)
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.