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 (%)
Feb 26, 2010 73.72 74.55 73.46 74.12 145,789 +0.24(+0.33%)
Feb 25, 2010 74.05 74.12 72.84 73.88 621,187 -2.15(-2.83%)
Feb 24, 2010 73.79 76.23 73.62 76.03 294,477 +2.42(+3.28%)
Feb 23, 2010 73.16 73.92 73.16 73.61 193,688 +0.23(+0.32%)
Feb 22, 2010 72.57 73.77 72.24 73.38 229,214 +1.19(+1.64%)
Feb 19, 2010 72.72 72.97 70.81 72.19 189,311 -0.63(-0.87%)
Feb 18, 2010 71.23 72.97 71.11 72.83 189,250 +1.36(+1.90%)
Feb 17, 2010 69.12 72.05 69.12 71.47 310,634 +2.80(+4.08%)
Feb 16, 2010 66.79 69.01 65.08 68.67 469,597 +5.72(+9.09%)
Feb 12, 2010 62.95 62.95 62.95 0 +0.54(+0.87%)
Feb 11, 2010 60.66 62.60 60.50 62.41 126,921 +1.46(+2.40%)
Feb 10, 2010 60.78 61.45 60.14 60.94 131,863 -0.13(-0.22%)
Feb 09, 2010 61.88 61.88 60.67 61.08 120,873 -0.21(-0.35%)
Feb 08, 2010 61.63 61.74 60.83 61.29 77,223 -1.03(-1.65%)
Feb 05, 2010 62.81 63.30 61.66 62.32 88,413 -0.61(-0.96%)
Feb 04, 2010 63.98 63.98 62.84 62.92 56,395 -1.37(-2.12%)
Feb 03, 2010 63.89 64.96 63.75 64.29 54,122 +0.11(+0.17%)
Feb 02, 2010 64.39 64.52 63.35 64.18 158,229 +0.00(+0.00%)
Feb 01, 2010 65.47 65.93 64.06 64.18 168,909 -1.29(-1.98%)
Jan 29, 2010 65.61 66.39 64.67 65.47 188,684 -0.12(-0.19%)
Jan 28, 2010 67.27 67.27 65.26 65.60 146,524 -1.58(-2.35%)
Jan 27, 2010 65.55 67.38 65.55 67.18 209,922 +1.57(+2.39%)
Jan 26, 2010 65.88 65.93 65.39 65.61 52,607 -0.20(-0.30%)
Jan 25, 2010 67.33 67.33 65.62 65.80 92,339 -1.09(-1.63%)
Jan 22, 2010 66.79 67.22 66.03 66.89 183,771 -0.36(-0.53%)
Jan 21, 2010 66.93 69.39 66.93 67.25 272,717 +0.71(+1.07%)
Jan 20, 2010 65.97 66.75 65.44 66.54 72,695 +0.07(+0.11%)
Jan 19, 2010 67.14 67.20 65.64 66.46 222,090 -1.20(-1.77%)
Jan 15, 2010 67.66 67.66 67.66 0 -0.16(-0.24%)
Jan 14, 2010 67.14 67.98 67.14 67.82 65,540 +0.19(+0.28%)
Jan 13, 2010 67.33 67.79 66.75 67.63 63,900 +0.25(+0.37%)
Jan 12, 2010 66.71 67.60 66.71 67.38 74,346 +0.18(+0.27%)
Jan 11, 2010 67.38 67.60 66.99 67.21 167,009 +0.22(+0.33%)
Jan 08, 2010 66.30 67.73 65.27 66.98 79,383 +0.22(+0.33%)
Jan 07, 2010 66.70 66.83 66.13 66.76 60,877 +0.23(+0.35%)
Jan 06, 2010 65.91 66.95 65.27 66.53 121,080 +0.77(+1.17%)
Jan 05, 2010 66.72 67.13 65.54 65.76 112,112 -1.08(-1.62%)
Jan 04, 2010 67.91 68.27 66.75 66.84 107,345 -0.35(-0.52%)
Dec 31, 2009 67.19 67.19 67.19 0 -1.15(-1.68%)
Dec 30, 2009 68.18 69.20 67.58 68.34 65,063 -0.21(-0.30%)
Dec 29, 2009 69.07 69.07 68.17 68.54 76,621 -0.36(-0.52%)
Dec 28, 2009 68.70 69.11 67.56 68.90 82,946 +0.38(+0.56%)
Dec 24, 2009 68.37 68.71 68.14 68.52 14,754 +0.41(+0.60%)
Dec 23, 2009 66.83 68.82 66.14 68.11 207,936 +1.36(+2.03%)
Dec 22, 2009 66.20 67.34 65.77 66.75 189,243 +0.52(+0.78%)
Dec 21, 2009 65.87 66.83 65.50 66.23 81,954 +0.38(+0.58%)
Dec 18, 2009 66.92 66.92 65.25 65.85 479,910 -0.95(-1.43%)
Dec 17, 2009 67.83 68.74 66.13 66.80 661,086 -1.46(-2.14%)
Dec 16, 2009 68.89 69.40 67.89 68.27 220,728 -0.25(-0.36%)
Dec 15, 2009 66.86 68.89 66.03 68.52 285,322 +1.65(+2.47%)
Dec 14, 2009 65.98 66.87 64.82 66.87 96,550 +2.22(+3.44%)
Dec 11, 2009 64.21 64.94 64.08 64.64 60,116 +0.51(+0.79%)
Dec 10, 2009 65.13 65.75 62.49 64.14 67,436 -1.04(-1.60%)
Dec 09, 2009 64.24 65.38 62.93 65.18 68,766 +1.04(+1.63%)
Dec 08, 2009 63.73 64.64 63.05 64.14 92,504 -0.01(-0.01%)
Dec 07, 2009 63.80 64.99 63.80 64.14 45,240 +0.35(+0.55%)
Dec 04, 2009 63.32 65.26 63.32 63.80 114,675 +0.91(+1.45%)
Dec 03, 2009 64.23 64.23 62.79 62.89 90,029 -1.04(-1.62%)
Dec 02, 2009 63.88 64.56 63.67 63.92 149,180 +0.27(+0.42%)
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.