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 29, 2010 48.24 49.42 48.18 48.98 596,366 +0.68(+1.40%)
Oct 28, 2010 48.08 48.74 47.78 48.30 532,972 +0.56(+1.18%)
Oct 27, 2010 48.57 48.82 46.92 47.74 742,324 -12.35(-20.55%)
Oct 25, 2010 60.67 60.81 58.73 60.09 311,028 -0.14(-0.24%)
Oct 22, 2010 59.93 60.71 59.50 60.23 293,282 +0.49(+0.82%)
Oct 21, 2010 60.35 60.51 58.66 59.74 339,421 -0.25(-0.42%)
Oct 20, 2010 59.18 61.10 59.18 59.99 347,212 +1.04(+1.76%)
Oct 19, 2010 59.78 60.41 58.68 58.95 282,500 -1.67(-2.75%)
Oct 18, 2010 60.52 60.68 59.84 60.62 305,966 +0.15(+0.25%)
Oct 15, 2010 61.41 61.95 58.93 60.47 400,192 +0.34(+0.56%)
Oct 14, 2010 64.55 65.05 53.81 60.13 1,299,298 -10.49(-14.86%)
Oct 13, 2010 72.25 72.94 70.12 70.62 237,852 -1.35(-1.87%)
Oct 12, 2010 72.49 72.49 70.57 71.97 115,834 -0.49(-0.68%)
Oct 11, 2010 72.91 74.01 71.80 72.46 123,469 -0.50(-0.68%)
Oct 08, 2010 71.59 73.88 70.35 72.96 196,518 +1.17(+1.63%)
Oct 07, 2010 72.70 73.12 71.40 71.79 147,782 -0.46(-0.63%)
Oct 06, 2010 71.54 72.63 70.87 72.25 206,262 +0.49(+0.68%)
Oct 05, 2010 70.03 72.34 70.03 71.76 215,059 +2.03(+2.92%)
Oct 04, 2010 70.94 70.94 69.34 69.72 278,658 -1.35(-1.90%)
Oct 01, 2010 69.33 71.36 68.91 71.07 365,535 +1.81(+2.62%)
Sep 30, 2010 67.06 69.79 65.59 69.26 257,565 +2.70(+4.06%)
Sep 29, 2010 65.39 66.92 65.01 66.55 108,692 +0.81(+1.23%)
Sep 28, 2010 64.67 66.12 62.49 65.74 198,926 +0.64(+0.99%)
Sep 27, 2010 69.25 69.71 64.61 65.10 350,265 -4.42(-6.35%)
Sep 24, 2010 68.78 70.47 66.86 69.52 428,762 +1.23(+1.80%)
Sep 23, 2010 63.76 70.16 62.90 68.29 751,347 +4.04(+6.29%)
Sep 22, 2010 62.81 64.35 61.72 64.24 209,355 +1.08(+1.71%)
Sep 21, 2010 64.76 65.14 62.51 63.16 205,717 -1.45(-2.24%)
Sep 20, 2010 60.09 64.84 59.80 64.61 418,939 +4.34(+7.19%)
Sep 17, 2010 59.97 61.79 58.90 60.27 681,084 +2.39(+4.13%)
Sep 15, 2010 56.02 58.12 54.52 57.88 250,034 +1.53(+2.72%)
Sep 14, 2010 56.25 57.01 54.86 56.35 197,380 -0.06(-0.11%)
Sep 13, 2010 55.93 56.87 54.22 56.41 287,601 +1.03(+1.85%)
Sep 10, 2010 53.60 56.79 53.10 55.38 529,923 +2.03(+3.81%)
Sep 09, 2010 55.30 55.31 50.87 53.35 758,234 -1.65(-3.00%)
Sep 08, 2010 54.78 55.24 54.28 55.00 207,416 +0.21(+0.39%)
Sep 07, 2010 57.79 58.26 54.04 54.79 223,579 -3.46(-5.94%)
Sep 03, 2010 58.32 59.50 57.85 58.25 173,626 +0.52(+0.90%)
Sep 02, 2010 56.20 58.08 54.83 57.73 234,667 +1.37(+2.44%)
Sep 01, 2010 56.37 57.10 55.43 56.36 388,306 +0.52(+0.93%)
Aug 31, 2010 58.94 59.26 54.99 55.84 425,477 -3.20(-5.43%)
Aug 30, 2010 59.92 60.77 58.93 59.04 148,280 -1.23(-2.04%)
Aug 27, 2010 59.79 60.66 58.60 60.27 124,817 +0.95(+1.59%)
Aug 26, 2010 60.30 61.14 59.32 59.33 167,464 -0.86(-1.42%)
Aug 25, 2010 58.63 60.35 58.17 60.18 180,178 +1.03(+1.73%)
Aug 24, 2010 57.81 60.07 57.81 59.16 204,757 +0.70(+1.21%)
Aug 23, 2010 59.18 59.34 57.61 58.45 234,821 -0.30(-0.52%)
Aug 20, 2010 58.09 59.05 57.28 58.76 257,211 +0.25(+0.43%)
Aug 19, 2010 60.34 60.67 58.40 58.51 308,471 -2.17(-3.57%)
Aug 18, 2010 56.61 61.15 56.03 60.67 815,429 +4.06(+7.17%)
Aug 17, 2010 54.94 57.02 53.25 56.61 880,449 +2.24(+4.12%)
Aug 16, 2010 53.38 56.65 50.36 54.37 2,634,414 -8.26(-13.19%)
Aug 13, 2010 66.42 66.77 62.57 62.64 489,281 -4.22(-6.31%)
Aug 12, 2010 66.47 68.25 65.70 66.86 245,713 -0.38(-0.57%)
Aug 11, 2010 69.04 69.54 67.20 67.24 260,708 -2.28(-3.29%)
Aug 10, 2010 71.27 71.27 69.40 69.53 189,495 -2.11(-2.94%)
Aug 09, 2010 68.00 73.34 68.00 71.63 186,151 +0.22(+0.31%)
Aug 06, 2010 75.73 75.82 70.86 71.41 492,396 -5.09(-6.65%)
Aug 05, 2010 79.62 79.70 75.77 76.49 261,186 -3.54(-4.43%)
Aug 04, 2010 79.62 80.44 78.52 80.04 123,083 +0.68(+0.85%)
Aug 03, 2010 83.09 83.09 79.26 79.36 184,476 -4.05(-4.86%)
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.