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 (%)
Dec 31, 2007 64.84 66.52 62.25 65.46 268,985 +0.25(+0.38%)
Dec 28, 2007 71.76 71.95 65.19 65.21 295,845 -5.42(-7.67%)
Dec 27, 2007 72.71 72.71 70.31 70.63 80,491 -1.69(-2.34%)
Dec 26, 2007 71.65 73.22 70.80 72.32 96,331 +1.02(+1.43%)
Dec 24, 2007 73.50 74.55 71.24 71.30 59,037 -1.94(-2.65%)
Dec 21, 2007 71.08 73.86 70.57 73.24 279,690 +3.28(+4.69%)
Dec 20, 2007 69.49 70.95 68.45 69.96 88,881 +0.40(+0.58%)
Dec 19, 2007 71.60 72.34 68.90 69.56 122,639 -2.35(-3.27%)
Dec 18, 2007 70.15 72.77 69.24 71.91 134,930 +2.70(+3.90%)
Dec 17, 2007 69.77 71.21 68.60 69.21 180,682 -0.71(-1.02%)
Dec 14, 2007 73.80 74.14 69.79 69.92 187,066 -4.48(-6.02%)
Dec 13, 2007 71.81 74.53 71.76 74.40 138,088 +2.17(+3.00%)
Dec 12, 2007 71.00 75.34 71.00 72.23 240,852 +1.57(+2.22%)
Dec 11, 2007 68.80 72.34 67.53 70.66 290,784 +1.86(+2.70%)
Dec 10, 2007 71.08 71.88 68.39 68.80 212,157 -2.26(-3.18%)
Dec 07, 2007 74.89 74.90 70.20 71.06 139,273 -3.21(-4.32%)
Dec 06, 2007 73.63 74.94 73.63 74.27 195,049 +1.25(+1.71%)
Dec 05, 2007 72.82 74.74 71.85 73.02 200,129 +1.64(+2.30%)
Dec 04, 2007 70.89 73.13 70.70 71.38 232,425 +0.49(+0.69%)
Dec 03, 2007 69.36 71.76 69.29 70.89 125,998 +0.47(+0.67%)
Nov 30, 2007 69.60 71.98 69.38 70.42 198,096 -0.08(-0.11%)
Nov 29, 2007 71.25 72.85 69.65 70.50 216,384 -0.76(-1.07%)
Nov 28, 2007 67.76 72.13 67.76 71.26 323,409 +4.18(+6.23%)
Nov 27, 2007 66.83 67.58 66.15 67.08 184,428 +0.32(+0.48%)
Nov 26, 2007 68.49 68.82 65.76 66.76 157,565 -1.25(-1.84%)
Nov 23, 2007 67.74 68.96 67.65 68.01 21,748 +0.67(+0.99%)
Nov 21, 2007 69.19 69.70 67.25 67.34 59,084 -2.39(-3.43%)
Nov 20, 2007 69.64 70.85 67.55 69.73 206,918 +0.36(+0.52%)
Nov 19, 2007 68.90 70.00 68.49 69.37 117,097 -0.42(-0.60%)
Nov 16, 2007 70.15 70.55 68.11 69.79 151,416 -0.19(-0.27%)
Nov 15, 2007 70.83 71.60 68.51 69.98 99,481 -0.82(-1.16%)
Nov 14, 2007 67.59 72.00 67.59 70.80 245,810 +3.77(+5.62%)
Nov 13, 2007 68.33 68.62 66.00 67.03 274,816 -0.39(-0.58%)
Nov 12, 2007 71.67 73.20 67.23 67.42 259,713 -4.67(-6.48%)
Nov 09, 2007 73.40 73.95 71.54 72.09 345,709 -1.91(-2.58%)
Nov 08, 2007 71.87 75.38 71.21 74.00 263,651 +2.50(+3.50%)
Nov 07, 2007 71.44 72.25 71.01 71.50 138,188 -0.53(-0.74%)
Nov 06, 2007 69.95 72.23 68.93 72.03 204,173 +3.05(+4.42%)
Nov 05, 2007 68.10 69.42 67.06 68.98 508,931 -1.01(-1.44%)
Nov 02, 2007 67.00 71.04 65.65 69.99 291,569 +3.36(+5.04%)
Nov 01, 2007 62.10 70.49 61.90 66.63 463,488 +4.63(+7.47%)
Oct 31, 2007 62.00 62.60 61.70 62.00 149,379 -0.05(-0.08%)
Oct 30, 2007 62.00 64.16 61.47 62.05 107,908 -0.17(-0.27%)
Oct 29, 2007 62.98 62.98 62.21 62.22 52,840 -0.76(-1.21%)
Oct 26, 2007 62.25 63.40 61.59 62.98 142,446 +0.99(+1.60%)
Oct 25, 2007 62.47 62.92 61.52 61.99 100,471 -0.53(-0.85%)
Oct 24, 2007 62.16 62.89 62.14 62.52 138,680 -0.27(-0.43%)
Oct 23, 2007 63.04 64.03 62.16 62.79 93,620 -0.15(-0.24%)
Oct 22, 2007 61.30 63.34 61.26 62.94 103,000 +1.01(+1.63%)
Oct 19, 2007 64.30 64.30 61.44 61.93 114,874 -2.35(-3.66%)
Oct 18, 2007 64.40 64.72 64.00 64.28 48,575 -0.36(-0.56%)
Oct 17, 2007 64.73 64.90 64.20 64.64 102,878 +0.65(+1.02%)
Oct 16, 2007 62.80 64.99 62.67 63.99 338,877 +1.09(+1.73%)
Oct 15, 2007 61.59 62.93 61.33 62.90 98,892 +1.23(+1.99%)
Oct 12, 2007 61.52 62.50 61.39 61.67 137,373 -0.12(-0.19%)
Oct 11, 2007 61.98 63.45 60.53 61.79 206,296 -0.16(-0.26%)
Oct 10, 2007 60.49 62.00 59.47 61.95 282,067 -0.93(-1.48%)
Oct 09, 2007 62.01 62.88 61.45 62.88 383,170 +0.90(+1.45%)
Oct 08, 2007 62.13 62.30 61.59 61.98 195,352 -0.16(-0.26%)
Oct 05, 2007 60.93 62.35 59.83 62.14 218,301 +1.89(+3.14%)
Oct 04, 2007 58.09 60.95 57.93 60.25 260,388 +2.16(+3.72%)
Oct 03, 2007 56.37 59.01 56.25 58.09 213,493 -0.72(-1.22%)
Oct 02, 2007 57.75 59.84 57.56 58.81 197,892 +1.31(+2.28%)
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.