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 30, 2012 29.24 29.54 29.05 29.19 103,456 -0.24(-0.82%)
Apr 27, 2012 28.40 29.51 27.87 29.43 151,357 +1.05(+3.71%)
Apr 26, 2012 28.10 29.46 28.10 28.37 253,361 +0.25(+0.89%)
Apr 25, 2012 27.67 28.33 27.48 28.12 354,191 +0.12(+0.45%)
Apr 24, 2012 30.56 30.56 26.82 28.00 496,487 -2.70(-8.81%)
Apr 23, 2012 30.30 30.92 30.15 30.70 147,950 +0.08(+0.26%)
Apr 20, 2012 31.32 31.32 30.51 30.62 94,206 -0.20(-0.64%)
Apr 19, 2012 30.59 31.05 30.47 30.82 80,918 +0.12(+0.38%)
Apr 18, 2012 30.83 30.93 30.38 30.70 153,436 -0.23(-0.75%)
Apr 17, 2012 30.79 31.80 30.68 30.93 163,370 +0.37(+1.20%)
Apr 16, 2012 31.25 31.27 30.44 30.57 93,236 -0.46(-1.50%)
Apr 13, 2012 31.40 31.40 30.88 31.03 125,933 -0.57(-1.81%)
Apr 12, 2012 30.86 31.71 30.78 31.60 103,159 +0.76(+2.46%)
Apr 11, 2012 30.71 31.35 30.67 30.85 91,392 +0.32(+1.05%)
Apr 10, 2012 31.00 31.04 30.47 30.52 129,667 -0.42(-1.36%)
Apr 09, 2012 31.02 31.33 30.36 30.94 131,120 -0.47(-1.51%)
Apr 05, 2012 31.49 31.83 31.31 31.42 65,743 -0.11(-0.34%)
Apr 04, 2012 31.88 32.15 31.31 31.52 92,641 -0.55(-1.72%)
Apr 03, 2012 32.70 33.00 31.90 32.08 107,012 -0.81(-2.47%)
Apr 02, 2012 32.07 32.94 31.64 32.89 169,040 +0.81(+2.53%)
Mar 30, 2012 32.28 32.38 31.72 32.08 163,554 +0.09(+0.28%)
Mar 29, 2012 31.76 32.15 31.59 31.99 181,176 +0.14(+0.45%)
Mar 28, 2012 32.45 32.79 31.60 31.84 237,454 -0.66(-2.03%)
Mar 27, 2012 33.76 33.79 32.36 32.51 327,185 -1.46(-4.31%)
Mar 26, 2012 33.73 34.20 33.59 33.97 152,842 +0.58(+1.74%)
Mar 23, 2012 33.58 33.67 33.24 33.39 203,812 -0.28(-0.82%)
Mar 22, 2012 34.06 34.24 33.43 33.67 114,770 -0.69(-2.00%)
Mar 21, 2012 34.09 34.61 33.78 34.35 119,235 +0.27(+0.79%)
Mar 20, 2012 34.15 34.38 33.77 34.08 87,251 -0.32(-0.93%)
Mar 19, 2012 34.11 34.77 34.03 34.41 137,429 +0.32(+0.94%)
Mar 16, 2012 33.89 34.38 33.82 34.08 127,308 +0.21(+0.61%)
Mar 15, 2012 34.03 34.41 33.27 33.88 234,716 -0.11(-0.31%)
Mar 14, 2012 34.33 34.75 33.68 33.99 141,648 -0.46(-1.35%)
Mar 13, 2012 34.39 34.73 33.95 34.45 233,589 +0.22(+0.65%)
Mar 12, 2012 34.53 34.74 34.11 34.23 68,933 -0.42(-1.21%)
Mar 09, 2012 33.92 35.24 33.75 34.65 115,694 +0.66(+1.94%)
Mar 08, 2012 33.71 34.07 33.46 33.99 113,754 +0.40(+1.20%)
Mar 07, 2012 33.46 33.84 33.21 33.58 199,564 +0.13(+0.39%)
Mar 06, 2012 33.57 34.24 33.37 33.46 154,256 -0.49(-1.43%)
Mar 05, 2012 33.62 34.16 33.09 33.94 189,305 +0.35(+1.04%)
Mar 02, 2012 34.39 34.82 33.50 33.59 272,567 -0.92(-2.66%)
Mar 01, 2012 34.86 35.51 34.48 34.51 80,707 -0.11(-0.31%)
Feb 29, 2012 34.84 35.49 34.56 34.62 210,010 -0.01(-0.03%)
Feb 28, 2012 36.21 36.68 34.43 34.63 462,459 -2.28(-6.17%)
Feb 27, 2012 36.71 37.23 36.51 36.90 186,501 -0.08(-0.22%)
Feb 24, 2012 37.04 37.30 36.51 36.98 104,297 -0.04(-0.12%)
Feb 23, 2012 36.61 37.47 36.32 37.03 126,929 +0.38(+1.05%)
Feb 22, 2012 37.15 37.31 36.62 36.65 83,185 -0.46(-1.25%)
Feb 21, 2012 37.17 37.70 36.88 37.11 261,780 -0.30(-0.81%)
Feb 17, 2012 37.31 37.80 36.65 37.41 233,307 +0.21(+0.55%)
Feb 16, 2012 35.79 37.31 35.38 37.21 266,507 +1.42(+3.96%)
Feb 15, 2012 35.91 36.71 34.75 35.79 315,318 +0.60(+1.70%)
Feb 14, 2012 38.68 39.89 34.05 35.19 705,384 -5.27(-13.03%)
Feb 13, 2012 39.90 40.78 39.78 40.46 281,632 +0.93(+2.35%)
Feb 10, 2012 39.77 40.16 39.50 39.54 185,241 -0.43(-1.08%)
Feb 09, 2012 40.40 40.46 39.80 39.97 88,203 -0.41(-1.03%)
Feb 08, 2012 39.73 40.55 39.49 40.38 82,387 +0.72(+1.82%)
Feb 07, 2012 39.71 40.20 39.27 39.66 65,837 -0.15(-0.38%)
Feb 06, 2012 39.95 40.32 39.19 39.81 88,917 -0.37(-0.93%)
Feb 03, 2012 40.03 40.68 39.88 40.19 149,659 +0.26(+0.65%)
Feb 02, 2012 39.93 40.15 38.96 39.93 154,268 -0.15(-0.38%)
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.