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 (%)
Jan 31, 2011 51.36 51.80 50.50 51.08 145,874 +0.04(+0.09%)
Jan 28, 2011 51.72 52.10 50.51 51.04 179,983 -0.62(-1.21%)
Jan 27, 2011 51.96 51.96 50.86 51.66 180,165 -0.13(-0.26%)
Jan 26, 2011 51.31 52.45 50.71 51.80 304,812 +0.94(+1.84%)
Jan 25, 2011 49.97 51.24 49.81 50.86 205,077 +0.31(+0.62%)
Jan 24, 2011 51.02 51.59 50.23 50.55 129,876 -0.56(-1.10%)
Jan 21, 2011 50.98 51.32 49.84 51.11 224,526 +0.66(+1.31%)
Jan 20, 2011 49.89 51.31 49.89 50.45 206,157 +0.39(+0.78%)
Jan 19, 2011 50.21 50.31 49.45 50.06 243,077 -0.11(-0.21%)
Jan 18, 2011 49.93 50.38 49.16 50.16 158,837 -0.06(-0.12%)
Jan 14, 2011 48.33 50.32 48.17 50.23 231,624 +1.74(+3.59%)
Jan 13, 2011 47.82 48.63 47.57 48.49 234,402 +0.59(+1.23%)
Jan 12, 2011 47.74 48.38 47.42 47.90 592,485 +0.45(+0.94%)
Jan 11, 2011 49.82 49.82 46.87 47.45 944,552 -0.68(-1.41%)
Jan 10, 2011 51.77 52.55 47.63 48.13 1,948,584 -11.81(-19.71%)
Jan 07, 2011 61.53 61.92 59.61 59.94 265,343 -1.41(-2.30%)
Jan 06, 2011 59.55 61.62 59.42 61.35 257,979 +1.62(+2.72%)
Jan 05, 2011 59.19 60.88 58.36 59.73 152,987 +0.33(+0.56%)
Jan 04, 2011 61.43 62.32 58.73 59.40 230,129 -1.64(-2.69%)
Jan 03, 2011 60.26 61.70 59.23 61.04 379,884 +1.63(+2.75%)
Dec 31, 2010 58.98 62.06 58.35 59.41 170,630 +0.24(+0.41%)
Dec 30, 2010 59.17 59.77 58.84 59.17 118,715 +0.06(+0.11%)
Dec 29, 2010 58.68 59.46 57.78 59.10 210,858 +0.47(+0.81%)
Dec 28, 2010 58.52 58.86 57.50 58.63 103,029 +0.33(+0.57%)
Dec 27, 2010 57.39 58.70 56.69 58.30 144,386 +0.61(+1.05%)
Dec 23, 2010 57.77 58.68 57.09 57.69 133,243 -0.21(-0.37%)
Dec 22, 2010 57.61 58.11 57.22 57.91 145,091 +0.29(+0.51%)
Dec 21, 2010 57.75 58.33 57.26 57.61 131,060 +0.19(+0.33%)
Dec 20, 2010 55.45 58.22 54.87 57.43 291,787 +2.11(+3.81%)
Dec 17, 2010 54.29 55.75 54.15 55.32 400,346 +0.98(+1.81%)
Dec 16, 2010 53.96 55.07 53.79 54.34 154,321 +0.41(+0.76%)
Dec 15, 2010 54.21 54.91 53.53 53.93 145,793 -0.20(-0.36%)
Dec 14, 2010 55.80 55.80 53.73 54.12 143,484 -1.39(-2.51%)
Dec 13, 2010 54.09 56.48 53.93 55.52 412,678 +1.52(+2.81%)
Dec 10, 2010 52.94 54.51 52.94 54.00 260,807 +0.91(+1.71%)
Dec 09, 2010 53.76 54.65 52.72 53.09 169,449 -0.07(-0.13%)
Dec 08, 2010 53.56 55.08 52.75 53.16 391,709 -1.97(-3.58%)
Dec 07, 2010 54.43 55.22 53.76 55.13 245,646 +1.14(+2.12%)
Dec 06, 2010 51.44 54.52 51.31 53.99 214,355 +2.36(+4.58%)
Dec 03, 2010 50.07 51.64 50.07 51.63 165,090 +1.25(+2.48%)
Dec 02, 2010 50.60 51.50 50.06 50.38 137,315 -0.20(-0.39%)
Dec 01, 2010 49.72 51.06 49.72 50.57 207,674 +1.69(+3.45%)
Nov 30, 2010 49.33 49.38 48.58 48.89 186,178 -0.96(-1.93%)
Nov 29, 2010 49.11 50.52 49.05 49.85 278,290 +0.41(+0.83%)
Nov 26, 2010 48.88 49.88 48.88 49.44 42,454 +0.15(+0.31%)
Nov 24, 2010 48.51 49.29 49.29 49.29 130,529 +0.92(+1.90%)
Nov 23, 2010 48.81 49.23 48.18 48.37 216,258 -0.58(-1.18%)
Nov 22, 2010 49.46 49.46 48.67 48.95 214,826 -0.41(-0.82%)
Nov 19, 2010 49.42 49.65 48.89 49.36 176,801 -0.26(-0.53%)
Nov 18, 2010 48.86 49.89 48.69 49.62 175,629 +1.34(+2.77%)
Nov 17, 2010 48.68 49.08 47.92 48.28 169,431 -0.29(-0.59%)
Nov 16, 2010 48.53 49.82 48.26 48.57 269,552 -0.35(-0.71%)
Nov 15, 2010 48.46 50.18 48.46 48.91 194,141 +0.48(+0.99%)
Nov 12, 2010 48.39 49.01 47.99 48.43 165,572 -0.49(-1.00%)
Nov 11, 2010 48.68 49.52 48.27 48.92 193,605 -0.15(-0.31%)
Nov 10, 2010 49.29 49.65 48.77 49.07 184,596 -0.21(-0.43%)
Nov 09, 2010 49.01 50.47 48.94 49.29 428,450 +0.46(+0.95%)
Nov 08, 2010 48.44 49.07 48.01 48.82 186,753 +0.10(+0.20%)
Nov 05, 2010 47.71 49.07 47.53 48.73 192,486 +1.25(+2.63%)
Nov 04, 2010 47.49 48.56 46.55 47.48 396,906 -0.76(-1.57%)
Nov 03, 2010 49.29 49.52 46.86 48.24 448,697 -1.00(-2.03%)
Nov 02, 2010 50.03 50.39 48.91 49.24 629,648 -0.21(-0.42%)
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.