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, 2009 75.30 75.30 75.30 0 -1.29(-1.68%)
Dec 30, 2009 76.41 77.55 75.74 76.59 58,054 -0.23(-0.30%)
Dec 29, 2009 77.41 77.41 76.40 76.82 68,367 -0.40(-0.52%)
Dec 28, 2009 77.00 77.46 75.71 77.22 74,010 +0.43(+0.56%)
Dec 24, 2009 76.63 77.01 76.37 76.79 13,165 +0.46(+0.60%)
Dec 23, 2009 74.90 77.13 74.13 76.33 185,535 +1.52(+2.03%)
Dec 22, 2009 74.19 75.48 73.71 74.81 168,856 +0.58(+0.78%)
Dec 21, 2009 73.82 74.90 73.41 74.23 73,125 +0.43(+0.58%)
Dec 18, 2009 75.00 75.00 73.13 73.80 428,208 -1.07(-1.43%)
Dec 17, 2009 76.02 77.04 74.12 74.87 589,865 -1.64(-2.14%)
Dec 16, 2009 77.21 77.78 76.09 76.51 196,949 -0.28(-0.36%)
Dec 15, 2009 74.93 77.21 74.00 76.79 254,584 +1.85(+2.47%)
Dec 14, 2009 73.95 74.94 72.65 74.94 86,149 +2.49(+3.44%)
Dec 11, 2009 71.96 72.78 71.82 72.45 53,640 +0.57(+0.79%)
Dec 10, 2009 72.99 73.69 70.03 71.88 60,171 -1.17(-1.60%)
Dec 09, 2009 72.00 73.27 70.53 73.05 61,358 +1.17(+1.63%)
Dec 08, 2009 71.42 72.45 70.66 71.88 82,539 -0.01(-0.01%)
Dec 07, 2009 71.50 72.84 71.50 71.89 40,367 +0.39(+0.55%)
Dec 04, 2009 70.97 73.14 70.97 71.50 102,321 +1.02(+1.45%)
Dec 03, 2009 71.99 71.99 70.37 70.48 80,330 -1.16(-1.62%)
Dec 02, 2009 71.59 72.36 71.36 71.64 133,109 +0.30(+0.42%)
Dec 01, 2009 71.39 72.12 71.04 71.34 197,914 +0.06(+0.08%)
Nov 30, 2009 70.78 71.41 69.70 71.28 100,499 +0.23(+0.32%)
Nov 27, 2009 70.57 72.02 70.50 71.05 39,572 -0.98(-1.36%)
Nov 25, 2009 73.08 73.29 71.94 72.03 133,932 -0.52(-0.72%)
Nov 24, 2009 72.98 72.98 71.65 72.55 83,688 -0.19(-0.26%)
Nov 23, 2009 73.30 73.30 72.12 72.74 80,772 +0.13(+0.18%)
Nov 20, 2009 72.58 73.29 72.01 72.61 44,761 -0.05(-0.07%)
Nov 19, 2009 73.94 74.19 72.36 72.66 66,084 -1.38(-1.86%)
Nov 18, 2009 74.45 74.50 73.67 74.04 43,660 -0.31(-0.42%)
Nov 17, 2009 74.45 74.53 73.67 74.35 31,398 -0.06(-0.08%)
Nov 16, 2009 72.40 74.75 71.51 74.41 156,505 +2.50(+3.48%)
Nov 13, 2009 70.10 71.92 69.67 71.91 84,775 +1.52(+2.16%)
Nov 12, 2009 70.86 71.95 69.80 70.39 59,020 -0.76(-1.07%)
Nov 11, 2009 71.46 71.79 70.30 71.15 45,774 +0.24(+0.34%)
Nov 10, 2009 70.19 72.00 69.25 70.91 89,305 +0.31(+0.44%)
Nov 09, 2009 71.25 71.95 68.22 70.60 199,004 -0.11(-0.16%)
Nov 06, 2009 70.50 72.99 70.17 70.71 59,711 -0.30(-0.42%)
Nov 05, 2009 69.37 71.60 69.37 71.01 152,369 +2.32(+3.38%)
Nov 04, 2009 69.87 69.95 68.66 68.69 106,371 -1.18(-1.69%)
Nov 03, 2009 69.00 69.89 68.00 69.87 96,297 +0.25(+0.36%)
Nov 02, 2009 68.91 70.01 68.58 69.62 93,402 +0.72(+1.04%)
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%)
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.