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 (%)
Apr 29, 2011 44.80 44.89 44.00 44.26 374,774 -0.37(-0.82%)
Apr 28, 2011 45.06 45.22 44.12 44.62 389,341 -0.35(-0.77%)
Apr 27, 2011 44.62 45.77 44.15 44.97 302,215 +0.10(+0.22%)
Apr 26, 2011 44.17 45.15 43.62 44.87 452,991 +0.45(+1.00%)
Apr 25, 2011 44.32 45.33 43.81 44.43 193,176 +0.20(+0.44%)
Apr 21, 2011 44.06 44.34 43.47 44.23 188,150 +0.62(+1.41%)
Apr 20, 2011 42.90 43.67 42.86 43.61 240,798 +0.15(+0.35%)
Apr 19, 2011 44.35 44.36 43.25 43.46 247,015 -0.56(-1.28%)
Apr 18, 2011 44.02 44.48 43.35 44.02 158,218 -0.55(-1.24%)
Apr 15, 2011 43.92 44.72 43.52 44.58 159,167 +0.50(+1.13%)
Apr 14, 2011 43.31 44.64 43.31 44.08 250,505 +0.31(+0.71%)
Apr 13, 2011 43.79 44.43 43.43 43.77 351,493 +0.25(+0.57%)
Apr 12, 2011 44.97 45.34 43.51 43.52 131,078 -1.58(-3.50%)
Apr 11, 2011 46.03 46.36 44.85 45.10 173,136 -0.83(-1.81%)
Apr 08, 2011 46.86 46.86 45.74 45.92 86,280 -0.50(-1.08%)
Apr 07, 2011 47.20 48.27 46.40 46.42 79,647 -0.87(-1.85%)
Apr 06, 2011 46.19 47.62 46.19 47.30 128,123 +1.12(+2.43%)
Apr 05, 2011 45.43 47.09 45.24 46.17 155,677 +0.63(+1.39%)
Apr 04, 2011 45.51 45.67 44.77 45.54 117,068 +0.28(+0.61%)
Apr 01, 2011 44.72 45.43 44.10 45.26 245,687 +0.84(+1.89%)
Mar 31, 2011 44.19 45.26 43.78 44.43 253,863 +0.11(+0.24%)
Mar 30, 2011 44.32 45.22 43.54 44.32 207,745 +0.79(+1.82%)
Mar 29, 2011 43.28 43.94 41.78 43.52 370,538 -0.86(-1.93%)
Mar 28, 2011 45.26 45.32 44.24 44.38 160,319 -0.71(-1.58%)
Mar 25, 2011 45.76 46.04 45.10 45.10 162,815 -0.41(-0.90%)
Mar 24, 2011 45.67 46.20 45.37 45.51 227,425 -0.34(-0.74%)
Mar 23, 2011 45.67 46.37 45.01 45.84 226,699 +0.17(+0.37%)
Mar 22, 2011 45.37 45.97 44.96 45.68 327,661 +0.51(+1.13%)
Mar 21, 2011 45.82 46.17 44.53 45.17 460,898 +0.01(+0.02%)
Mar 18, 2011 46.06 47.29 44.90 45.16 372,897 -0.54(-1.19%)
Mar 17, 2011 46.27 46.49 45.18 45.70 493,875 -0.12(-0.27%)
Mar 16, 2011 46.79 47.24 45.74 45.83 365,275 -0.89(-1.91%)
Mar 15, 2011 46.80 47.72 46.51 46.72 215,483 -1.05(-2.20%)
Mar 14, 2011 46.84 48.92 46.84 47.77 183,148 +0.03(+0.06%)
Mar 11, 2011 47.93 49.39 47.59 47.75 170,089 -0.26(-0.54%)
Mar 10, 2011 48.66 48.91 47.35 48.00 231,804 -1.06(-2.16%)
Mar 09, 2011 50.92 50.92 48.95 49.07 313,005 -1.76(-3.46%)
Mar 08, 2011 50.99 52.11 50.31 50.82 154,888 -0.32(-0.63%)
Mar 07, 2011 50.50 51.75 49.35 51.14 264,229 +0.73(+1.45%)
Mar 04, 2011 51.39 51.57 49.50 50.41 206,790 -0.97(-1.89%)
Mar 03, 2011 50.41 52.19 49.95 51.39 258,329 +1.44(+2.88%)
Mar 02, 2011 49.97 50.91 49.16 49.95 185,572 -0.02(-0.04%)
Mar 01, 2011 51.91 52.35 49.31 49.97 463,873 -1.49(-2.90%)
Feb 28, 2011 51.41 51.97 50.86 51.46 303,852 +0.54(+1.07%)
Feb 25, 2011 51.26 52.26 50.68 50.91 215,396 -0.36(-0.70%)
Feb 24, 2011 50.67 51.48 49.47 51.27 295,379 +0.92(+1.83%)
Feb 23, 2011 50.06 51.56 48.68 50.35 338,569 +0.41(+0.82%)
Feb 22, 2011 50.46 51.62 49.80 49.94 191,979 -0.74(-1.46%)
Feb 18, 2011 49.73 51.60 49.11 50.68 414,463 +1.30(+2.64%)
Feb 17, 2011 47.98 49.92 47.32 49.38 483,572 +1.18(+2.44%)
Feb 16, 2011 45.74 48.61 44.81 48.20 797,533 +1.60(+3.43%)
Feb 15, 2011 49.94 50.72 46.44 46.60 2,100,234 -9.91(-17.54%)
Feb 14, 2011 53.85 57.53 53.85 56.52 443,080 +2.49(+4.61%)
Feb 11, 2011 52.55 54.23 51.94 54.03 272,543 +1.31(+2.49%)
Feb 10, 2011 52.38 53.48 52.09 52.72 256,444 -0.02(-0.03%)
Feb 09, 2011 52.82 53.13 52.37 52.73 152,525 -0.03(-0.05%)
Feb 08, 2011 52.47 53.31 52.00 52.76 236,365 +0.04(+0.07%)
Feb 07, 2011 51.56 53.23 51.56 52.72 235,633 +1.06(+2.06%)
Feb 04, 2011 52.47 52.83 50.80 51.66 193,324 -1.58(-2.97%)
Feb 03, 2011 53.98 54.33 52.98 53.24 260,831 -0.72(-1.34%)
Feb 02, 2011 52.05 54.56 51.59 53.96 519,972 +1.99(+3.83%)
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.