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 30, 2011 31.85 32.27 31.82 32.17 150,731 +0.31(+0.98%)
Dec 29, 2011 31.88 32.01 31.39 31.85 94,979 +0.13(+0.42%)
Dec 28, 2011 31.92 32.01 31.43 31.72 122,834 -0.14(-0.45%)
Dec 27, 2011 31.22 32.06 31.22 31.86 62,216 +0.50(+1.59%)
Dec 23, 2011 30.90 31.65 30.70 31.36 243,709 +1.12(+3.69%)
Dec 21, 2011 30.04 30.47 29.94 30.25 95,988 +0.11(+0.36%)
Dec 20, 2011 29.57 30.14 29.55 30.14 133,290 +1.09(+3.75%)
Dec 19, 2011 29.61 30.16 28.88 29.05 128,819 -0.40(-1.36%)
Dec 16, 2011 30.46 30.51 29.35 29.45 297,530 -0.63(-2.11%)
Dec 15, 2011 29.54 30.39 29.52 30.09 122,548 +0.87(+2.96%)
Dec 14, 2011 29.60 29.94 29.17 29.22 129,595 -0.58(-1.95%)
Dec 13, 2011 30.13 30.64 29.72 29.80 171,924 -0.18(-0.60%)
Dec 12, 2011 30.03 30.33 29.65 29.98 132,911 -0.30(-1.00%)
Dec 09, 2011 30.03 30.54 29.48 30.28 156,588 +0.67(+2.26%)
Dec 08, 2011 30.04 30.11 29.53 29.61 183,113 -0.57(-1.89%)
Dec 07, 2011 29.86 30.56 29.40 30.19 107,326 +0.14(+0.48%)
Dec 06, 2011 30.32 30.45 29.93 30.04 133,471 -0.26(-0.85%)
Dec 05, 2011 30.35 30.39 29.84 30.30 123,343 +0.49(+1.65%)
Dec 02, 2011 30.23 30.23 29.63 29.81 148,164 -0.02(-0.06%)
Dec 01, 2011 30.23 30.76 29.77 29.83 122,383 -0.51(-1.68%)
Nov 30, 2011 30.15 30.54 29.86 30.34 240,835 +1.20(+4.13%)
Nov 29, 2011 29.03 29.52 28.94 29.13 93,303 +0.05(+0.18%)
Nov 28, 2011 29.44 29.59 28.70 29.08 165,145 +0.53(+1.84%)
Nov 25, 2011 28.40 29.04 28.34 28.55 59,181 +0.00(+0.00%)
Nov 23, 2011 28.34 28.83 28.34 28.55 170,472 -0.08(-0.28%)
Nov 22, 2011 29.46 29.49 28.62 28.63 112,897 -0.89(-3.02%)
Nov 21, 2011 29.59 29.78 29.29 29.53 180,750 -0.38(-1.28%)
Nov 18, 2011 30.38 30.55 29.73 29.91 170,114 -0.37(-1.21%)
Nov 17, 2011 30.53 31.01 30.08 30.27 173,661 -0.33(-1.09%)
Nov 16, 2011 30.34 31.01 30.33 30.61 166,232 -0.08(-0.28%)
Nov 15, 2011 30.31 31.11 30.00 30.69 161,086 +0.12(+0.38%)
Nov 14, 2011 30.64 31.49 30.40 30.58 239,269 -0.21(-0.67%)
Nov 11, 2011 30.91 30.94 30.65 30.78 180,383 +0.08(+0.26%)
Nov 10, 2011 30.45 31.18 30.13 30.70 156,105 +0.75(+2.50%)
Nov 09, 2011 30.03 30.55 29.58 29.95 172,006 -0.87(-2.81%)
Nov 08, 2011 30.99 31.00 29.69 30.82 127,359 +0.06(+0.20%)
Nov 07, 2011 30.60 31.39 30.11 30.76 101,022 +0.15(+0.50%)
Nov 04, 2011 30.47 30.91 30.02 30.60 191,609 -0.27(-0.87%)
Nov 03, 2011 30.95 31.05 29.99 30.87 189,115 +0.36(+1.17%)
Nov 02, 2011 30.66 31.12 29.73 30.52 185,875 +0.16(+0.53%)
Nov 01, 2011 30.44 31.09 29.94 30.35 307,904 -0.70(-2.27%)
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%)
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.