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 (%)
Nov 30, 2010 49.33 49.38 48.58 48.89 186,178 -0.96(-1.93%)
Nov 29, 2010 49.11 50.52 49.05 49.85 278,290 +0.41(+0.83%)
Nov 26, 2010 48.88 49.88 48.88 49.44 42,454 +0.15(+0.31%)
Nov 24, 2010 48.51 49.29 49.29 49.29 130,529 +0.92(+1.90%)
Nov 23, 2010 48.81 49.23 48.18 48.37 216,258 -0.58(-1.18%)
Nov 22, 2010 49.46 49.46 48.67 48.95 214,826 -0.41(-0.82%)
Nov 19, 2010 49.42 49.65 48.89 49.36 176,801 -0.26(-0.53%)
Nov 18, 2010 48.86 49.89 48.69 49.62 175,629 +1.34(+2.77%)
Nov 17, 2010 48.68 49.08 47.92 48.28 169,431 -0.29(-0.59%)
Nov 16, 2010 48.53 49.82 48.26 48.57 269,552 -0.35(-0.71%)
Nov 15, 2010 48.46 50.18 48.46 48.91 194,141 +0.48(+0.99%)
Nov 12, 2010 48.39 49.01 47.99 48.43 165,572 -0.49(-1.00%)
Nov 11, 2010 48.68 49.52 48.27 48.92 193,605 -0.15(-0.31%)
Nov 10, 2010 49.29 49.65 48.77 49.07 184,596 -0.21(-0.43%)
Nov 09, 2010 49.01 50.47 48.94 49.29 428,450 +0.46(+0.95%)
Nov 08, 2010 48.44 49.07 48.01 48.82 186,753 +0.10(+0.20%)
Nov 05, 2010 47.71 49.07 47.53 48.73 192,486 +1.25(+2.63%)
Nov 04, 2010 47.49 48.56 46.55 47.48 396,906 -0.76(-1.57%)
Nov 03, 2010 49.29 49.52 46.86 48.24 448,697 -1.00(-2.03%)
Nov 02, 2010 50.03 50.39 48.91 49.24 629,648 -0.21(-0.42%)
Nov 01, 2010 49.22 49.66 48.18 49.44 464,851 +0.46(+0.95%)
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%)
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.