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 28, 2011 57.62 58.25 57.00 57.67 271,117 +0.61(+1.07%)
Feb 25, 2011 57.45 58.57 56.80 57.06 192,191 -0.40(-0.70%)
Feb 24, 2011 56.79 57.70 55.44 57.46 263,557 +1.03(+1.83%)
Feb 23, 2011 56.10 57.79 54.56 56.43 302,094 +0.46(+0.82%)
Feb 22, 2011 56.55 57.85 55.81 55.97 171,297 -0.83(-1.46%)
Feb 18, 2011 55.74 57.83 55.04 56.80 369,812 +1.46(+2.64%)
Feb 17, 2011 53.77 55.95 53.03 55.34 431,475 +1.32(+2.44%)
Feb 16, 2011 51.26 54.48 50.22 54.02 711,612 +1.79(+3.43%)
Feb 15, 2011 55.97 56.84 52.05 52.23 1,873,968 -11.11(-17.54%)
Feb 14, 2011 60.35 64.48 60.35 63.34 395,346 +2.79(+4.61%)
Feb 11, 2011 58.89 60.78 58.21 60.55 243,181 +1.47(+2.49%)
Feb 10, 2011 58.71 59.94 58.38 59.08 228,817 -0.02(-0.03%)
Feb 09, 2011 59.20 59.54 58.69 59.10 136,093 -0.03(-0.05%)
Feb 08, 2011 58.80 59.75 58.28 59.13 210,901 +0.04(+0.07%)
Feb 07, 2011 57.78 59.66 57.78 59.09 210,248 +1.19(+2.06%)
Feb 04, 2011 58.80 59.20 56.93 57.90 172,497 -1.77(-2.97%)
Feb 03, 2011 60.50 60.89 59.38 59.67 232,731 -0.81(-1.34%)
Feb 02, 2011 58.34 61.15 57.82 60.48 463,954 +2.23(+3.83%)
Feb 01, 2011 57.40 58.49 56.54 58.25 157,371 +1.00(+1.75%)
Jan 31, 2011 57.56 58.05 56.60 57.25 130,159 +0.05(+0.09%)
Jan 28, 2011 57.96 58.39 56.61 57.20 160,593 -0.70(-1.21%)
Jan 27, 2011 58.23 58.23 57.00 57.90 160,756 -0.15(-0.26%)
Jan 26, 2011 57.50 58.78 56.83 58.05 271,974 +1.05(+1.84%)
Jan 25, 2011 56.00 57.43 55.82 57.00 182,984 +0.35(+0.62%)
Jan 24, 2011 57.18 57.82 56.30 56.65 115,884 -0.63(-1.10%)
Jan 21, 2011 57.14 57.52 55.86 57.28 200,337 +0.74(+1.31%)
Jan 20, 2011 55.91 57.50 55.91 56.54 183,947 +0.44(+0.78%)
Jan 19, 2011 56.27 56.38 55.42 56.10 216,890 -0.12(-0.21%)
Jan 18, 2011 55.96 56.46 55.10 56.22 141,725 -0.07(-0.12%)
Jan 14, 2011 54.16 56.40 53.99 56.29 206,671 +1.95(+3.59%)
Jan 13, 2011 53.59 54.50 53.31 54.34 209,149 +0.66(+1.23%)
Jan 12, 2011 53.50 54.22 53.14 53.68 528,655 +0.50(+0.94%)
Jan 11, 2011 55.83 55.83 52.53 53.18 842,792 -0.76(-1.41%)
Jan 10, 2011 58.02 58.89 53.38 53.94 1,738,656 -13.24(-19.71%)
Jan 07, 2011 68.96 69.40 66.81 67.18 236,757 -1.58(-2.30%)
Jan 06, 2011 66.74 69.06 66.60 68.76 230,186 +1.82(+2.72%)
Jan 05, 2011 66.34 68.23 65.41 66.94 136,506 +0.37(+0.56%)
Jan 04, 2011 68.85 69.85 65.82 66.57 205,337 -1.84(-2.69%)
Jan 03, 2011 67.54 69.15 66.38 68.41 338,958 +1.83(+2.75%)
Dec 31, 2010 66.10 69.55 65.39 66.58 152,248 +0.27(+0.41%)
Dec 30, 2010 66.31 66.99 65.95 66.31 105,926 +0.07(+0.11%)
Dec 29, 2010 65.76 66.64 64.76 66.24 188,142 +0.53(+0.81%)
Dec 28, 2010 65.59 65.97 64.44 65.71 91,930 +0.37(+0.57%)
Dec 27, 2010 64.32 65.79 63.54 65.34 128,831 +0.68(+1.05%)
Dec 23, 2010 64.75 65.77 63.98 64.66 118,889 -0.24(-0.37%)
Dec 22, 2010 64.57 65.13 64.13 64.90 129,460 +0.33(+0.51%)
Dec 21, 2010 64.72 65.37 64.17 64.57 116,941 +0.21(+0.33%)
Dec 20, 2010 62.14 65.25 61.49 64.36 260,352 +2.36(+3.81%)
Dec 17, 2010 60.85 62.48 60.69 62.00 357,216 +1.10(+1.81%)
Dec 16, 2010 60.47 61.72 60.28 60.90 137,696 +0.46(+0.76%)
Dec 15, 2010 60.76 61.54 59.99 60.44 130,087 -0.22(-0.36%)
Dec 14, 2010 62.54 62.54 60.22 60.66 128,026 -1.56(-2.51%)
Dec 13, 2010 60.62 63.30 60.44 62.22 368,219 +1.70(+2.81%)
Dec 10, 2010 59.33 61.09 59.33 60.52 232,710 +1.02(+1.71%)
Dec 09, 2010 60.25 61.25 59.08 59.50 151,194 -0.08(-0.13%)
Dec 08, 2010 60.03 61.73 59.12 59.58 349,509 -2.21(-3.58%)
Dec 07, 2010 61.00 61.89 60.25 61.79 219,182 +1.28(+2.12%)
Dec 06, 2010 57.65 61.10 57.50 60.51 191,262 +2.65(+4.58%)
Dec 03, 2010 56.11 57.88 56.11 57.86 147,305 +1.40(+2.48%)
Dec 02, 2010 56.71 57.72 56.10 56.46 122,522 -0.22(-0.39%)
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.