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 (%)
Jan 31, 2012 42.91 43.11 41.59 42.33 160,571 -0.33(-0.77%)
Jan 30, 2012 42.73 43.12 42.24 42.66 61,324 -0.47(-1.09%)
Jan 27, 2012 42.39 43.47 42.31 43.13 100,265 +0.29(+0.68%)
Jan 26, 2012 43.48 43.48 42.30 42.84 96,818 -0.57(-1.31%)
Jan 25, 2012 42.88 43.59 42.65 43.41 101,419 +0.66(+1.54%)
Jan 24, 2012 42.32 42.85 42.01 42.75 123,011 +0.31(+0.73%)
Jan 23, 2012 43.38 43.43 41.71 42.44 214,530 +1.21(+2.93%)
Jan 20, 2012 40.92 41.86 40.68 41.23 190,766 +0.43(+1.05%)
Jan 19, 2012 40.73 41.70 40.67 40.80 86,420 +0.11(+0.27%)
Jan 18, 2012 41.87 41.87 39.72 40.69 230,047 -1.11(-2.66%)
Jan 17, 2012 40.75 41.97 40.43 41.80 231,084 +1.21(+2.98%)
Jan 13, 2012 40.58 40.82 40.12 40.59 145,883 -0.23(-0.56%)
Jan 12, 2012 39.73 40.91 39.41 40.82 86,928 +1.03(+2.59%)
Jan 11, 2012 39.60 39.83 39.00 39.79 114,605 +0.15(+0.38%)
Jan 10, 2012 38.90 39.93 38.73 39.64 229,438 +1.22(+3.18%)
Jan 09, 2012 37.97 38.51 37.63 38.42 112,715 +0.57(+1.51%)
Jan 06, 2012 36.78 37.98 36.58 37.85 164,032 +1.18(+3.22%)
Jan 05, 2012 36.64 36.96 35.78 36.67 112,188 -0.11(-0.30%)
Jan 04, 2012 36.36 36.96 36.11 36.78 162,648 +0.73(+2.02%)
Dec 30, 2011 35.70 36.17 35.66 36.05 134,493 +0.35(+0.98%)
Dec 29, 2011 35.73 35.88 35.18 35.70 84,747 +0.15(+0.42%)
Dec 28, 2011 35.77 35.88 35.23 35.55 109,601 -0.16(-0.45%)
Dec 27, 2011 34.99 35.93 34.99 35.71 55,514 +0.56(+1.59%)
Dec 23, 2011 34.63 35.47 34.41 35.15 217,454 +1.25(+3.69%)
Dec 21, 2011 33.67 34.15 33.56 33.90 85,647 +0.12(+0.36%)
Dec 20, 2011 33.14 33.78 33.12 33.78 118,931 +1.22(+3.75%)
Dec 19, 2011 33.19 33.80 32.37 32.56 114,941 -0.45(-1.36%)
Dec 16, 2011 34.14 34.19 32.89 33.01 265,476 -0.71(-2.11%)
Dec 15, 2011 33.11 34.06 33.08 33.72 109,346 +0.97(+2.96%)
Dec 14, 2011 33.17 33.55 32.69 32.75 115,634 -0.65(-1.95%)
Dec 13, 2011 33.77 34.34 33.31 33.40 153,402 -0.20(-0.60%)
Dec 12, 2011 33.66 33.99 33.23 33.60 118,592 -0.34(-1.00%)
Dec 09, 2011 33.66 34.23 33.04 33.94 139,719 +0.75(+2.26%)
Dec 08, 2011 33.67 33.75 33.10 33.19 163,386 -0.64(-1.89%)
Dec 07, 2011 33.46 34.25 32.95 33.83 95,764 +0.16(+0.48%)
Dec 06, 2011 33.98 34.13 33.54 33.67 119,092 -0.29(-0.85%)
Dec 05, 2011 34.02 34.06 33.44 33.96 110,055 +0.55(+1.65%)
Dec 02, 2011 33.88 33.88 33.21 33.41 132,202 -0.02(-0.06%)
Dec 01, 2011 33.88 34.47 33.37 33.43 109,199 -0.57(-1.68%)
Nov 30, 2011 33.79 34.23 33.47 34.00 214,889 +1.35(+4.13%)
Nov 29, 2011 32.53 33.08 32.43 32.65 83,252 +0.06(+0.18%)
Nov 28, 2011 32.99 33.16 32.16 32.59 147,354 +0.59(+1.84%)
Nov 25, 2011 31.83 32.55 31.76 32.00 52,806 +0.00(+0.00%)
Nov 23, 2011 31.76 32.31 31.76 32.00 152,107 -0.09(-0.28%)
Nov 22, 2011 33.02 33.05 32.08 32.09 100,735 -1.00(-3.02%)
Nov 21, 2011 33.16 33.38 32.83 33.09 161,278 -0.43(-1.28%)
Nov 18, 2011 34.05 34.24 33.32 33.52 151,787 -0.41(-1.21%)
Nov 17, 2011 34.22 34.75 33.71 33.93 154,952 -0.38(-1.09%)
Nov 16, 2011 34.00 34.75 33.99 34.30 148,324 -0.09(-0.28%)
Nov 15, 2011 33.97 34.87 33.62 34.40 143,732 +0.13(+0.38%)
Nov 14, 2011 34.34 35.29 34.07 34.27 213,492 -0.23(-0.67%)
Nov 11, 2011 34.64 34.68 34.35 34.50 160,950 +0.09(+0.26%)
Nov 10, 2011 34.13 34.94 33.77 34.41 139,288 +0.84(+2.50%)
Nov 09, 2011 33.66 34.24 33.15 33.57 153,476 -0.97(-2.81%)
Nov 08, 2011 34.73 34.74 33.28 34.54 113,639 +0.07(+0.20%)
Nov 07, 2011 34.29 35.18 33.74 34.47 90,139 +0.17(+0.50%)
Nov 04, 2011 34.15 34.64 33.65 34.30 170,967 -0.30(-0.87%)
Nov 03, 2011 34.69 34.80 33.61 34.60 168,741 +0.40(+1.17%)
Nov 02, 2011 34.36 34.88 33.32 34.20 165,850 +0.18(+0.53%)
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.