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, 2008 52.23 53.54 52.23 52.43 193,474 +0.09(+0.17%)
Dec 30, 2008 50.54 52.38 49.94 52.34 147,266 +2.34(+4.68%)
Dec 29, 2008 48.58 51.75 48.58 50.00 149,536 +0.16(+0.32%)
Dec 26, 2008 49.65 49.96 48.67 49.84 132,366 +0.56(+1.14%)
Dec 24, 2008 50.43 50.47 48.99 49.28 60,687 -1.28(-2.52%)
Dec 23, 2008 50.73 51.29 48.81 50.56 115,086 +0.45(+0.91%)
Dec 22, 2008 50.00 50.80 48.18 50.10 190,322 -0.19(-0.37%)
Dec 19, 2008 52.14 52.16 49.55 50.29 279,925 -0.54(-1.07%)
Dec 18, 2008 48.48 51.60 48.18 50.83 224,546 +0.42(+0.83%)
Dec 17, 2008 49.34 50.98 48.50 50.41 218,138 +0.54(+1.09%)
Dec 16, 2008 48.72 50.25 47.08 49.87 223,271 +2.05(+4.29%)
Dec 15, 2008 49.60 50.06 47.26 47.82 371,328 -1.60(-3.23%)
Dec 12, 2008 47.12 49.52 46.84 49.41 246,404 +1.82(+3.82%)
Dec 11, 2008 47.48 48.53 47.19 47.59 313,330 -0.88(-1.82%)
Dec 10, 2008 46.49 49.33 46.03 48.48 425,322 +2.27(+4.90%)
Dec 09, 2008 48.57 49.60 46.16 46.21 366,118 -2.74(-5.60%)
Dec 08, 2008 52.14 52.19 48.28 48.95 357,034 -1.37(-2.71%)
Dec 05, 2008 46.84 50.44 46.41 50.31 312,007 +3.35(+7.14%)
Dec 04, 2008 48.31 49.90 46.44 46.96 339,962 -1.80(-3.70%)
Dec 03, 2008 48.61 49.52 45.99 48.76 403,873 +0.61(+1.26%)
Dec 02, 2008 49.05 49.52 47.45 48.16 369,149 -0.68(-1.39%)
Dec 01, 2008 52.29 52.29 48.58 48.83 397,027 -4.58(-8.57%)
Nov 28, 2008 51.97 53.53 50.65 53.41 113,421 +0.98(+1.87%)
Nov 26, 2008 48.19 54.58 47.03 52.43 694,411 +3.19(+6.47%)
Nov 25, 2008 50.38 50.38 47.20 49.24 363,994 -0.75(-1.50%)
Nov 24, 2008 47.29 50.41 46.99 49.99 582,804 +3.15(+6.72%)
Nov 21, 2008 45.62 48.07 43.54 46.84 2,352,615 +1.45(+3.20%)
Nov 20, 2008 45.37 46.88 44.71 45.39 761,481 +1.23(+2.79%)
Nov 19, 2008 45.51 47.20 44.10 44.16 213,203 -1.50(-3.28%)
Nov 18, 2008 45.69 46.98 45.31 45.66 346,430 +0.01(+0.02%)
Nov 17, 2008 44.87 46.34 44.43 45.65 230,198 +0.32(+0.71%)
Nov 14, 2008 45.12 46.39 42.64 45.33 308,521 -0.50(-1.09%)
Nov 13, 2008 47.27 47.27 43.39 45.83 558,504 -0.42(-0.91%)
Nov 12, 2008 46.62 47.29 45.64 46.25 229,210 -1.00(-2.12%)
Nov 11, 2008 47.35 48.63 46.49 47.25 361,450 -1.12(-2.31%)
Nov 10, 2008 47.68 48.79 46.27 48.36 263,246 +1.53(+3.26%)
Nov 07, 2008 44.35 47.98 43.47 46.84 336,516 +3.33(+7.65%)
Nov 06, 2008 38.79 45.12 37.48 43.51 575,443 +5.98(+15.93%)
Nov 05, 2008 38.76 39.70 36.53 37.53 241,200 -1.16(-3.00%)
Nov 04, 2008 41.90 41.90 38.23 38.69 191,660 -2.27(-5.53%)
Nov 03, 2008 42.68 44.35 40.30 40.95 179,137 -1.34(-3.16%)
Oct 31, 2008 41.00 43.82 39.35 42.29 190,102 +1.13(+2.75%)
Oct 30, 2008 37.15 41.55 36.78 41.16 255,326 +5.14(+14.27%)
Oct 29, 2008 33.62 37.68 32.17 36.02 299,446 +2.57(+7.68%)
Oct 28, 2008 33.23 34.24 32.23 33.45 205,774 +0.95(+2.91%)
Oct 27, 2008 32.79 35.30 32.50 32.51 144,072 -0.67(-2.02%)
Oct 24, 2008 31.56 33.55 31.55 33.17 319,011 +0.04(+0.13%)
Oct 23, 2008 32.35 33.95 32.12 33.13 383,451 +0.97(+3.02%)
Oct 22, 2008 31.51 33.13 31.51 32.16 277,011 +0.11(+0.33%)
Oct 21, 2008 32.38 32.80 31.48 32.05 345,019 -0.37(-1.13%)
Oct 20, 2008 36.31 37.17 31.75 32.42 572,827 -3.23(-9.06%)
Oct 17, 2008 35.08 36.16 32.31 35.65 256,105 +0.09(+0.25%)
Oct 16, 2008 32.64 35.83 31.23 35.56 339,273 +3.12(+9.63%)
Oct 15, 2008 36.39 36.73 32.42 32.43 150,299 -4.39(-11.92%)
Oct 14, 2008 39.26 40.38 36.59 36.82 199,199 -1.44(-3.75%)
Oct 13, 2008 35.67 38.35 33.10 38.26 175,133 +3.97(+11.58%)
Oct 10, 2008 31.36 35.10 31.03 34.29 359,872 +1.87(+5.78%)
Oct 09, 2008 34.64 35.33 32.09 32.42 165,622 -2.44(-6.99%)
Oct 08, 2008 35.61 36.58 34.66 34.85 319,925 -0.89(-2.50%)
Oct 07, 2008 36.19 38.14 35.57 35.74 232,078 -0.71(-1.96%)
Oct 06, 2008 37.09 37.96 35.74 36.46 216,053 -1.52(-3.99%)
Oct 03, 2008 38.45 40.15 37.69 37.97 185,227 -0.36(-0.93%)
Oct 02, 2008 38.44 39.01 38.00 38.33 184,758 -0.49(-1.26%)
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.