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 30, 2009 68.08 69.98 68.06 68.90 219,006 -1.20(-1.71%)
Oct 29, 2009 70.68 71.18 69.14 70.10 151,484 -0.02(-0.03%)
Oct 28, 2009 69.97 72.18 69.39 70.12 288,767 -1.28(-1.79%)
Oct 27, 2009 74.97 74.97 71.34 71.40 460,804 +1.32(+1.88%)
Oct 26, 2009 71.17 71.62 69.62 70.08 442,181 -2.30(-3.18%)
Oct 23, 2009 73.32 74.57 72.23 72.38 180,558 -0.75(-1.03%)
Oct 22, 2009 72.99 73.67 72.00 73.13 320,500 -0.27(-0.37%)
Oct 21, 2009 71.79 75.00 71.79 73.40 192,981 +1.43(+1.99%)
Oct 20, 2009 71.64 72.10 71.50 71.97 121,795 +0.01(+0.01%)
Oct 19, 2009 72.03 72.16 71.30 71.96 188,852 +0.33(+0.46%)
Oct 16, 2009 71.60 72.15 70.58 71.63 92,847 -0.03(-0.04%)
Oct 15, 2009 71.55 72.20 71.13 71.66 91,369 +0.01(+0.01%)
Oct 14, 2009 69.99 71.94 69.39 71.65 122,592 +1.57(+2.24%)
Oct 13, 2009 70.20 71.19 69.05 70.08 108,218 +0.04(+0.06%)
Oct 12, 2009 70.70 71.12 69.47 70.04 93,853 -1.04(-1.46%)
Oct 09, 2009 69.59 71.16 68.89 71.08 142,520 +1.26(+1.80%)
Oct 08, 2009 69.88 70.49 69.46 69.82 192,483 +0.03(+0.04%)
Oct 07, 2009 69.67 69.84 68.52 69.79 120,762 +0.15(+0.22%)
Oct 06, 2009 68.91 69.77 68.20 69.64 156,586 +1.16(+1.69%)
Oct 05, 2009 67.55 68.77 67.01 68.48 174,515 +0.68(+1.00%)
Oct 02, 2009 67.00 67.98 67.00 67.80 152,139 +0.78(+1.16%)
Oct 01, 2009 67.14 67.83 67.00 67.02 208,369 -0.32(-0.48%)
Sep 30, 2009 66.10 67.95 64.63 67.34 237,092 +1.46(+2.22%)
Sep 29, 2009 65.00 67.44 64.19 65.88 137,381 +1.34(+2.08%)
Sep 28, 2009 63.54 64.95 63.54 64.54 63,827 +1.39(+2.20%)
Sep 25, 2009 64.20 64.43 62.89 63.15 126,193 -1.36(-2.11%)
Sep 24, 2009 64.74 64.74 63.68 64.51 116,853 -0.26(-0.40%)
Sep 23, 2009 64.93 65.31 64.71 64.77 76,695 -0.03(-0.05%)
Sep 22, 2009 64.75 65.07 64.09 64.80 161,958 -0.12(-0.18%)
Sep 21, 2009 61.40 65.43 60.49 64.92 284,964 +3.18(+5.15%)
Sep 18, 2009 61.91 62.67 60.70 61.74 114,447 +0.23(+0.37%)
Sep 17, 2009 60.85 61.85 60.06 61.51 153,887 +0.78(+1.28%)
Sep 16, 2009 60.32 61.21 59.77 60.73 95,208 +0.71(+1.18%)
Sep 15, 2009 60.40 60.60 59.26 60.02 186,091 -0.50(-0.83%)
Sep 14, 2009 62.07 62.27 60.37 60.52 166,299 -1.67(-2.69%)
Sep 11, 2009 63.35 63.68 61.58 62.19 128,263 -1.25(-1.97%)
Sep 10, 2009 64.02 64.21 63.00 63.44 117,899 -0.72(-1.12%)
Sep 09, 2009 63.33 64.50 62.49 64.16 106,152 +1.00(+1.58%)
Sep 08, 2009 62.39 63.91 61.63 63.16 122,907 +0.90(+1.45%)
Sep 04, 2009 62.87 63.16 61.76 62.26 152,357 -0.53(-0.84%)
Sep 03, 2009 62.01 63.26 61.57 62.79 102,942 +0.66(+1.06%)
Sep 02, 2009 62.51 63.00 61.50 62.13 107,705 -0.30(-0.48%)
Sep 01, 2009 63.30 64.00 62.13 62.43 101,514 -0.92(-1.45%)
Aug 31, 2009 63.49 64.13 62.70 63.35 69,077 -0.68(-1.06%)
Aug 28, 2009 64.06 64.45 63.40 64.03 59,625 +0.16(+0.25%)
Aug 27, 2009 64.36 64.36 63.20 63.87 87,050 -0.24(-0.37%)
Aug 26, 2009 64.86 65.81 63.76 64.11 158,506 -0.98(-1.51%)
Aug 25, 2009 65.30 65.92 64.69 65.09 103,745 +0.19(+0.29%)
Aug 24, 2009 65.00 65.18 64.28 64.90 63,570 -0.10(-0.15%)
Aug 21, 2009 64.99 65.20 64.09 65.00 139,811 +0.35(+0.54%)
Aug 20, 2009 63.19 64.69 63.10 64.65 69,704 +1.30(+2.05%)
Aug 19, 2009 62.49 63.70 62.49 63.35 47,569 +0.38(+0.60%)
Aug 18, 2009 64.03 64.03 62.62 62.97 85,335 -0.73(-1.15%)
Aug 17, 2009 63.49 64.38 62.54 63.70 144,012 -0.78(-1.21%)
Aug 14, 2009 63.70 64.94 63.23 64.48 180,488 +0.81(+1.27%)
Aug 13, 2009 63.80 64.00 62.37 63.67 76,869 +0.00(+0.00%)
Aug 12, 2009 62.95 64.00 62.21 63.67 79,861 +0.72(+1.14%)
Aug 11, 2009 63.93 64.35 62.52 62.95 99,921 -1.38(-2.15%)
Aug 10, 2009 64.30 64.72 61.96 64.33 130,928 +0.17(+0.26%)
Aug 07, 2009 64.12 64.69 63.32 64.16 107,765 +0.77(+1.21%)
Aug 06, 2009 63.18 63.76 62.50 63.39 131,784 +0.21(+0.33%)
Aug 05, 2009 64.55 64.55 62.79 63.18 108,292 -1.54(-2.38%)
Aug 04, 2009 64.53 65.00 64.45 64.72 127,939 -0.28(-0.43%)
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.