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, 2012 28.37 28.86 27.28 27.86 279,274 -0.46(-1.64%)
Oct 26, 2012 28.32 28.32 28.32 0 +0.03(+0.09%)
Oct 25, 2012 29.20 29.51 28.17 28.29 221,591 -0.72(-2.49%)
Oct 24, 2012 30.39 30.39 28.82 29.02 123,278 -1.31(-4.32%)
Oct 23, 2012 30.56 31.46 27.64 30.33 463,988 +0.06(+0.21%)
Oct 19, 2012 30.67 30.71 29.67 30.27 169,743 -0.49(-1.60%)
Oct 18, 2012 31.06 31.32 30.58 30.76 126,796 -0.24(-0.78%)
Oct 17, 2012 31.34 31.92 30.45 31.00 167,897 -1.38(-4.27%)
Oct 16, 2012 32.93 33.15 32.21 32.38 101,694 -0.51(-1.55%)
Oct 15, 2012 32.91 33.45 32.77 32.89 82,006 +0.16(+0.49%)
Oct 12, 2012 33.41 33.81 32.51 32.73 65,747 -0.76(-2.27%)
Oct 11, 2012 32.90 34.05 32.90 33.49 56,939 +0.71(+2.18%)
Oct 10, 2012 33.48 34.04 32.51 32.77 70,949 -0.76(-2.26%)
Oct 09, 2012 32.07 34.15 32.07 33.53 200,697 +1.40(+4.36%)
Oct 08, 2012 31.81 32.58 31.66 32.13 61,255 +0.10(+0.31%)
Oct 05, 2012 32.18 32.63 31.81 32.03 81,437 -0.14(-0.44%)
Oct 04, 2012 31.45 32.37 31.27 32.18 90,692 +0.92(+2.94%)
Oct 03, 2012 32.39 32.49 30.96 31.26 88,762 -1.25(-3.84%)
Oct 02, 2012 32.38 32.57 31.87 32.51 58,918 +0.20(+0.61%)
Oct 01, 2012 31.49 32.61 31.49 32.31 89,599 +1.03(+3.28%)
Sep 28, 2012 31.35 31.57 30.77 31.28 74,383 -0.27(-0.85%)
Sep 27, 2012 31.18 31.74 31.18 31.55 26,970 +0.49(+1.58%)
Sep 26, 2012 31.09 31.55 30.92 31.06 56,635 +0.02(+0.06%)
Sep 25, 2012 32.52 32.52 30.87 31.04 152,575 -1.29(-4.00%)
Sep 24, 2012 31.38 32.84 31.38 32.34 142,646 +0.52(+1.63%)
Sep 21, 2012 32.17 32.57 31.22 31.82 536,548 +0.13(+0.42%)
Sep 20, 2012 31.23 32.03 30.71 31.68 122,342 +0.32(+1.02%)
Sep 19, 2012 31.46 32.02 31.10 31.36 133,741 -0.12(-0.37%)
Sep 18, 2012 31.59 31.59 31.08 31.48 126,953 -0.29(-0.93%)
Sep 17, 2012 32.61 33.01 31.47 31.77 87,486 -1.04(-3.18%)
Sep 14, 2012 32.33 32.90 31.87 32.82 131,962 +0.74(+2.31%)
Sep 13, 2012 30.85 32.37 30.14 32.08 216,792 +1.32(+4.29%)
Sep 12, 2012 30.93 31.17 30.60 30.76 82,822 -0.04(-0.14%)
Sep 11, 2012 30.37 31.20 30.12 30.80 74,667 +0.37(+1.20%)
Sep 10, 2012 30.24 30.61 29.97 30.44 123,812 +0.07(+0.24%)
Sep 07, 2012 29.74 30.49 29.68 30.36 116,792 +0.55(+1.86%)
Sep 06, 2012 28.28 29.94 28.28 29.81 91,637 +1.55(+5.49%)
Sep 05, 2012 27.95 28.58 27.66 28.26 136,028 +0.16(+0.57%)
Sep 04, 2012 27.75 28.16 27.44 28.10 185,718 +0.37(+1.35%)
Aug 31, 2012 27.98 28.10 27.52 27.72 133,070 -0.25(-0.89%)
Aug 30, 2012 28.09 28.28 27.67 27.97 56,780 -0.31(-1.10%)
Aug 29, 2012 28.37 28.53 28.03 28.28 71,189 -0.08(-0.28%)
Aug 27, 2012 28.54 28.73 28.19 28.37 57,269 -0.13(-0.47%)
Aug 24, 2012 28.85 28.99 28.15 28.50 131,395 -0.33(-1.15%)
Aug 23, 2012 29.37 29.38 28.42 28.83 160,986 -0.52(-1.76%)
Aug 22, 2012 30.38 30.38 29.32 29.35 110,221 -1.04(-3.41%)
Aug 21, 2012 29.72 30.81 29.44 30.38 98,795 +0.67(+2.25%)
Aug 20, 2012 29.67 29.96 29.19 29.71 71,386 -0.06(-0.19%)
Aug 17, 2012 29.27 29.97 28.91 29.77 88,879 +0.42(+1.44%)
Aug 16, 2012 28.67 29.59 28.20 29.35 70,974 +0.70(+2.43%)
Aug 15, 2012 27.75 28.77 27.58 28.65 61,793 +0.90(+3.25%)
Aug 14, 2012 27.70 28.11 27.45 27.75 122,096 +0.03(+0.10%)
Aug 13, 2012 27.94 28.04 27.60 27.72 83,961 -0.20(-0.70%)
Aug 10, 2012 27.95 28.22 27.74 27.92 107,488 -0.18(-0.64%)
Aug 09, 2012 27.79 28.26 27.15 28.10 120,739 +0.12(+0.45%)
Aug 08, 2012 26.95 28.47 26.95 27.97 213,105 +1.13(+4.22%)
Aug 07, 2012 26.87 27.59 26.59 26.84 231,696 +0.12(+0.43%)
Aug 06, 2012 25.96 27.16 25.80 26.72 177,366 +0.74(+2.85%)
Aug 03, 2012 24.66 26.52 24.33 25.98 494,881 +1.60(+6.55%)
Aug 02, 2012 23.93 24.48 23.56 24.39 187,345 +0.29(+1.22%)
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.