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 (%)
Oct 31, 2011 32.09 32.09 31.00 31.06 287,024 -1.61(-4.94%)
Oct 28, 2011 32.11 32.81 31.65 32.67 266,540 +0.76(+2.38%)
Oct 27, 2011 31.24 32.20 31.24 31.92 491,274 +1.15(+3.74%)
Oct 26, 2011 31.02 31.68 30.43 30.77 516,037 -0.49(-1.57%)
Oct 25, 2011 29.23 31.59 28.37 31.26 639,282 +3.31(+11.85%)
Oct 24, 2011 27.03 28.31 27.03 27.95 412,973 +0.99(+3.67%)
Oct 21, 2011 26.45 27.11 26.45 26.96 286,544 +1.02(+3.92%)
Oct 20, 2011 26.05 26.55 25.45 25.94 220,483 -0.11(-0.41%)
Oct 19, 2011 26.20 27.48 25.75 26.05 254,489 +0.06(+0.24%)
Oct 18, 2011 25.22 26.20 24.53 25.98 517,899 +0.95(+3.78%)
Oct 17, 2011 24.90 25.84 24.90 25.04 377,687 -0.43(-1.68%)
Oct 14, 2011 25.88 26.34 24.31 25.47 504,367 -0.27(-1.04%)
Oct 13, 2011 25.71 26.05 24.96 25.73 350,897 -0.05(-0.21%)
Oct 12, 2011 25.79 26.27 25.59 25.79 468,444 +0.13(+0.52%)
Oct 11, 2011 25.48 25.93 25.11 25.65 435,686 +0.06(+0.24%)
Oct 10, 2011 26.15 27.21 25.00 25.59 492,303 -0.08(-0.31%)
Oct 07, 2011 27.40 27.94 25.39 25.67 411,797 -1.72(-6.29%)
Oct 06, 2011 27.29 27.52 26.54 27.39 339,051 +0.54(+1.99%)
Oct 05, 2011 26.18 27.86 25.78 26.86 415,680 +0.54(+2.03%)
Oct 04, 2011 23.42 26.41 23.31 26.32 479,699 +2.67(+11.28%)
Oct 03, 2011 25.20 25.65 23.61 23.65 290,016 -1.67(-6.59%)
Sep 30, 2011 26.30 27.16 25.28 25.32 273,735 -1.40(-5.24%)
Sep 29, 2011 26.96 27.54 25.68 26.72 258,176 +0.29(+1.11%)
Sep 28, 2011 27.93 28.37 26.39 26.43 219,243 -1.40(-5.03%)
Sep 27, 2011 27.97 28.95 27.58 27.83 269,092 +0.26(+0.94%)
Sep 26, 2011 27.09 27.62 26.10 27.57 153,502 +0.65(+2.42%)
Sep 23, 2011 24.88 27.38 24.60 26.92 268,915 +2.03(+8.14%)
Sep 22, 2011 25.63 26.03 24.43 24.89 272,999 -1.47(-5.58%)
Sep 21, 2011 27.90 28.61 26.32 26.37 250,288 -1.29(-4.68%)
Sep 20, 2011 27.95 28.62 27.49 27.66 356,760 -0.16(-0.58%)
Sep 19, 2011 28.55 28.79 27.48 27.82 344,484 -0.91(-3.17%)
Sep 16, 2011 29.52 29.95 28.53 28.73 485,667 -0.86(-2.89%)
Sep 15, 2011 29.78 30.05 29.35 29.59 263,933 -0.01(-0.03%)
Sep 14, 2011 28.93 30.11 28.74 29.60 304,091 +0.78(+2.69%)
Sep 13, 2011 28.36 29.24 28.34 28.82 413,079 +0.65(+2.31%)
Sep 12, 2011 27.28 28.33 27.28 28.17 246,838 +0.53(+1.90%)
Sep 09, 2011 27.52 28.35 26.91 27.64 305,393 -0.20(-0.71%)
Sep 08, 2011 29.54 29.62 27.46 27.84 432,708 -1.81(-6.11%)
Sep 07, 2011 27.57 29.86 27.42 29.65 433,663 +2.51(+9.24%)
Sep 06, 2011 26.88 27.45 26.60 27.14 323,594 +0.00(+0.00%)
Sep 02, 2011 26.82 27.55 26.79 27.14 440,101 -0.41(-1.47%)
Sep 01, 2011 28.56 29.05 27.10 27.55 359,214 -0.99(-3.46%)
Aug 31, 2011 29.65 30.20 28.21 28.53 380,012 -0.95(-3.21%)
Aug 30, 2011 29.42 29.94 28.91 29.48 313,459 +0.05(+0.18%)
Aug 29, 2011 28.61 29.51 28.45 29.43 263,952 +1.19(+4.20%)
Aug 26, 2011 27.22 28.73 26.99 28.24 254,690 +0.82(+2.99%)
Aug 25, 2011 28.68 29.77 27.17 27.42 572,882 -1.08(-3.79%)
Aug 24, 2011 28.04 28.73 26.93 28.50 833,328 +0.47(+1.69%)
Aug 23, 2011 26.91 28.09 26.91 28.03 670,434 +1.07(+3.97%)
Aug 22, 2011 27.60 28.17 26.88 26.96 338,877 -0.07(-0.26%)
Aug 19, 2011 27.65 28.16 26.37 27.03 642,963 -0.97(-3.47%)
Aug 18, 2011 28.95 29.51 27.78 28.00 522,673 -1.78(-5.96%)
Aug 17, 2011 30.52 31.08 29.45 29.77 316,468 -0.67(-2.20%)
Aug 16, 2011 30.47 30.93 29.96 30.44 431,005 -0.29(-0.93%)
Aug 15, 2011 30.93 31.10 30.34 30.73 229,171 +0.04(+0.15%)
Aug 12, 2011 31.27 31.27 30.15 30.68 272,548 -0.48(-1.55%)
Aug 11, 2011 30.93 31.85 30.35 31.17 268,017 +0.45(+1.45%)
Aug 10, 2011 31.06 31.67 30.18 30.72 359,584 -0.99(-3.12%)
Aug 09, 2011 31.19 31.79 29.10 31.71 467,038 +1.49(+4.93%)
Aug 08, 2011 32.33 32.62 30.18 30.22 341,762 -2.95(-8.90%)
Aug 05, 2011 35.06 35.06 32.84 33.17 188,970 -1.36(-3.93%)
Aug 04, 2011 36.02 36.50 34.49 34.53 209,843 -1.82(-5.01%)
Aug 03, 2011 36.65 37.07 35.64 36.35 133,748 -0.22(-0.61%)
Aug 02, 2011 36.97 37.73 36.41 36.57 183,171 -0.56(-1.51%)
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.