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 (%)
Dec 31, 2009 67.19 67.19 67.19 0 -1.15(-1.68%)
Dec 30, 2009 68.18 69.20 67.58 68.34 65,063 -0.21(-0.30%)
Dec 29, 2009 69.07 69.07 68.17 68.54 76,621 -0.36(-0.52%)
Dec 28, 2009 68.70 69.11 67.56 68.90 82,946 +0.38(+0.56%)
Dec 24, 2009 68.37 68.71 68.14 68.52 14,754 +0.41(+0.60%)
Dec 23, 2009 66.83 68.82 66.14 68.11 207,936 +1.36(+2.03%)
Dec 22, 2009 66.20 67.34 65.77 66.75 189,243 +0.52(+0.78%)
Dec 21, 2009 65.87 66.83 65.50 66.23 81,954 +0.38(+0.58%)
Dec 18, 2009 66.92 66.92 65.25 65.85 479,910 -0.95(-1.43%)
Dec 17, 2009 67.83 68.74 66.13 66.80 661,086 -1.46(-2.14%)
Dec 16, 2009 68.89 69.40 67.89 68.27 220,728 -0.25(-0.36%)
Dec 15, 2009 66.86 68.89 66.03 68.52 285,322 +1.65(+2.47%)
Dec 14, 2009 65.98 66.87 64.82 66.87 96,550 +2.22(+3.44%)
Dec 11, 2009 64.21 64.94 64.08 64.64 60,116 +0.51(+0.79%)
Dec 10, 2009 65.13 65.75 62.49 64.14 67,436 -1.04(-1.60%)
Dec 09, 2009 64.24 65.38 62.93 65.18 68,766 +1.04(+1.63%)
Dec 08, 2009 63.73 64.64 63.05 64.14 92,504 -0.01(-0.01%)
Dec 07, 2009 63.80 64.99 63.80 64.14 45,240 +0.35(+0.55%)
Dec 04, 2009 63.32 65.26 63.32 63.80 114,675 +0.91(+1.45%)
Dec 03, 2009 64.23 64.23 62.79 62.89 90,029 -1.04(-1.62%)
Dec 02, 2009 63.88 64.56 63.67 63.92 149,180 +0.27(+0.42%)
Dec 01, 2009 63.70 64.35 63.39 63.65 221,810 +0.05(+0.08%)
Nov 30, 2009 63.15 63.72 62.19 63.60 112,633 +0.21(+0.32%)
Nov 27, 2009 62.97 64.26 62.90 63.40 44,349 -0.87(-1.36%)
Nov 25, 2009 65.21 65.39 64.19 64.27 150,103 -0.46(-0.72%)
Nov 24, 2009 65.12 65.12 63.93 64.73 93,792 -0.17(-0.26%)
Nov 23, 2009 65.40 65.40 64.35 64.90 90,524 +0.12(+0.18%)
Nov 20, 2009 64.76 65.39 64.26 64.79 50,165 -0.04(-0.07%)
Nov 19, 2009 65.97 66.20 64.56 64.83 74,063 -1.23(-1.86%)
Nov 18, 2009 66.43 66.47 65.73 66.06 48,931 -0.28(-0.42%)
Nov 17, 2009 66.43 66.50 65.73 66.34 35,189 -0.05(-0.08%)
Nov 16, 2009 64.60 66.69 63.81 66.39 175,401 +2.23(+3.48%)
Nov 13, 2009 62.55 64.17 62.16 64.16 95,010 +1.36(+2.16%)
Nov 12, 2009 63.23 64.20 62.28 62.81 66,146 -0.68(-1.07%)
Nov 11, 2009 63.76 64.06 62.73 63.48 51,300 +0.21(+0.34%)
Nov 10, 2009 62.63 64.24 61.79 63.27 100,087 +0.28(+0.44%)
Nov 09, 2009 63.57 64.20 60.87 62.99 223,032 -0.10(-0.16%)
Nov 06, 2009 62.90 65.13 62.61 63.09 66,920 -0.27(-0.42%)
Nov 05, 2009 61.90 63.89 61.90 63.36 170,766 +2.07(+3.38%)
Nov 04, 2009 62.34 62.41 61.26 61.29 119,214 -1.05(-1.69%)
Nov 03, 2009 61.57 62.36 60.67 62.34 107,924 +0.22(+0.36%)
Nov 02, 2009 61.49 62.47 61.19 62.12 104,679 +0.64(+1.05%)
Oct 30, 2009 60.75 62.44 60.72 61.48 245,449 -1.07(-1.71%)
Oct 29, 2009 63.07 63.51 61.69 62.55 169,774 -0.02(-0.03%)
Oct 28, 2009 62.43 64.40 61.91 62.57 323,633 -1.14(-1.79%)
Oct 27, 2009 66.89 66.89 63.65 63.71 516,442 +1.18(+1.88%)
Oct 26, 2009 63.50 63.91 62.12 62.53 495,570 -2.05(-3.18%)
Oct 23, 2009 65.42 66.54 64.45 64.58 202,358 -0.67(-1.03%)
Oct 22, 2009 65.13 65.73 64.24 65.25 359,197 -0.24(-0.37%)
Oct 21, 2009 64.06 66.92 64.06 65.49 216,281 +1.28(+1.99%)
Oct 20, 2009 63.92 64.33 63.80 64.22 136,500 +0.01(+0.01%)
Oct 19, 2009 64.27 64.38 63.62 64.21 211,654 +0.29(+0.46%)
Oct 16, 2009 63.89 64.38 62.98 63.91 104,057 -0.03(-0.04%)
Oct 15, 2009 63.84 64.42 63.47 63.94 102,401 +0.01(+0.01%)
Oct 14, 2009 62.45 64.19 61.91 63.93 137,393 +1.40(+2.24%)
Oct 13, 2009 62.64 63.52 61.61 62.53 121,284 +0.04(+0.06%)
Oct 12, 2009 63.08 63.46 61.99 62.49 105,184 -0.93(-1.46%)
Oct 09, 2009 62.09 63.49 61.47 63.42 159,728 +1.12(+1.80%)
Oct 08, 2009 62.35 62.90 61.98 62.30 215,723 +0.03(+0.04%)
Oct 07, 2009 62.16 62.32 61.14 62.27 135,343 +0.13(+0.22%)
Oct 06, 2009 61.49 62.25 60.85 62.14 175,492 +1.03(+1.69%)
Oct 05, 2009 60.27 61.36 59.79 61.10 195,586 +0.61(+1.00%)
Oct 02, 2009 59.78 60.66 59.78 60.50 170,508 +0.70(+1.16%)
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.