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, 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%)
Apr 01, 2010 82.17 82.17 82.17 0 -0.67(-0.81%)
Mar 31, 2010 83.03 83.78 82.32 82.84 241,135 -0.25(-0.30%)
Mar 30, 2010 81.60 83.09 80.81 83.09 446,021 +1.79(+2.21%)
Mar 29, 2010 80.88 81.55 80.81 81.29 109,153 +0.47(+0.59%)
Mar 26, 2010 81.54 81.92 80.58 80.82 116,080 -0.37(-0.45%)
Mar 25, 2010 81.59 81.92 81.07 81.19 175,999 +0.14(+0.18%)
Mar 24, 2010 81.84 82.28 80.80 81.04 300,392 -0.82(-1.00%)
Mar 23, 2010 81.59 82.24 80.79 81.87 139,960 +0.53(+0.65%)
Mar 22, 2010 80.13 81.37 79.95 81.34 176,320 +0.95(+1.18%)
Mar 19, 2010 80.70 81.52 80.12 80.39 309,639 -0.49(-0.61%)
Mar 18, 2010 80.85 81.54 80.49 80.88 250,902 +0.07(+0.09%)
Mar 17, 2010 79.31 81.07 79.31 80.81 239,295 +1.61(+2.03%)
Mar 16, 2010 78.23 79.85 78.03 79.21 131,652 +0.97(+1.24%)
Mar 15, 2010 77.87 78.60 77.47 78.23 106,148 +0.40(+0.52%)
Mar 12, 2010 77.17 77.83 76.72 77.83 189,444 +0.87(+1.14%)
Mar 11, 2010 76.30 77.02 75.77 76.96 59,638 +0.17(+0.22%)
Mar 10, 2010 76.11 77.01 76.07 76.79 60,614 +0.45(+0.60%)
Mar 09, 2010 76.49 77.47 75.39 76.33 144,948 -0.07(-0.09%)
Mar 08, 2010 76.06 76.59 75.00 76.40 160,903 +0.56(+0.74%)
Mar 05, 2010 75.06 75.86 74.99 75.84 150,808 +0.67(+0.89%)
Mar 04, 2010 75.03 75.55 75.02 75.17 136,035 +0.01(+0.01%)
Mar 03, 2010 74.91 75.28 74.06 75.16 209,863 +0.42(+0.56%)
Mar 02, 2010 74.56 75.19 74.47 74.75 141,041 +0.02(+0.02%)
Mar 01, 2010 74.29 74.95 73.96 74.73 196,951 +0.61(+0.82%)
Feb 26, 2010 73.72 74.55 73.46 74.12 145,789 +0.24(+0.33%)
Feb 25, 2010 74.05 74.12 72.84 73.88 621,187 -2.15(-2.83%)
Feb 24, 2010 73.79 76.23 73.62 76.03 294,477 +2.42(+3.28%)
Feb 23, 2010 73.16 73.92 73.16 73.61 193,688 +0.23(+0.32%)
Feb 22, 2010 72.57 73.77 72.24 73.38 229,214 +1.19(+1.64%)
Feb 19, 2010 72.72 72.97 70.81 72.19 189,311 -0.63(-0.87%)
Feb 18, 2010 71.23 72.97 71.11 72.83 189,250 +1.36(+1.90%)
Feb 17, 2010 69.12 72.05 69.12 71.47 310,634 +2.80(+4.08%)
Feb 16, 2010 66.79 69.01 65.08 68.67 469,597 +5.72(+9.09%)
Feb 12, 2010 62.95 62.95 62.95 0 +0.54(+0.87%)
Feb 11, 2010 60.66 62.60 60.50 62.41 126,921 +1.46(+2.40%)
Feb 10, 2010 60.78 61.45 60.14 60.94 131,863 -0.13(-0.22%)
Feb 09, 2010 61.88 61.88 60.67 61.08 120,873 -0.21(-0.35%)
Feb 08, 2010 61.63 61.74 60.83 61.29 77,223 -1.03(-1.65%)
Feb 05, 2010 62.81 63.30 61.66 62.32 88,413 -0.61(-0.96%)
Feb 04, 2010 63.98 63.98 62.84 62.92 56,395 -1.37(-2.12%)
Feb 03, 2010 63.89 64.96 63.75 64.29 54,122 +0.11(+0.17%)
Feb 02, 2010 64.39 64.52 63.35 64.18 158,229 +0.00(+0.00%)
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.