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 (%)
May 29, 2009 51.37 53.15 51.37 52.19 253,751 +1.43(+2.82%)
May 28, 2009 52.03 52.75 50.00 50.76 286,083 -0.85(-1.65%)
May 27, 2009 53.83 54.27 51.24 51.61 245,170 -2.29(-4.25%)
May 26, 2009 52.05 55.64 52.05 53.90 173,300 +1.50(+2.86%)
May 22, 2009 53.95 55.05 52.32 52.40 95,791 -1.50(-2.78%)
May 21, 2009 53.13 54.50 52.47 53.90 177,555 -0.22(-0.41%)
May 20, 2009 53.77 55.45 53.41 54.12 248,025 +0.78(+1.46%)
May 19, 2009 51.87 54.43 51.27 53.34 220,797 +0.76(+1.45%)
May 18, 2009 50.56 53.22 50.56 52.58 261,041 +2.23(+4.43%)
May 15, 2009 49.57 50.76 49.28 50.35 278,008 +0.75(+1.51%)
May 14, 2009 49.65 50.63 49.35 49.60 150,091 -0.06(-0.12%)
May 13, 2009 50.26 50.42 49.36 49.66 317,869 -1.55(-3.03%)
May 12, 2009 50.02 51.50 48.75 51.21 220,609 +0.84(+1.67%)
May 11, 2009 47.50 51.37 47.50 50.37 440,595 +2.37(+4.94%)
May 08, 2009 47.78 48.63 47.43 48.00 319,320 +0.45(+0.95%)
May 07, 2009 48.30 48.75 46.37 47.55 412,126 -0.64(-1.33%)
May 06, 2009 49.19 49.19 47.46 48.19 347,885 -0.67(-1.37%)
May 05, 2009 48.87 49.12 47.98 48.86 252,256 -0.09(-0.18%)
May 04, 2009 49.30 50.95 48.74 48.95 526,758 -0.10(-0.20%)
May 01, 2009 50.55 51.17 48.81 49.05 419,756 -2.33(-4.53%)
Apr 30, 2009 53.69 55.00 49.58 51.38 774,426 -2.14(-4.00%)
Apr 29, 2009 53.14 55.10 53.02 53.52 183,536 +0.23(+0.43%)
Apr 28, 2009 51.05 53.84 50.64 53.29 213,667 +1.18(+2.26%)
Apr 27, 2009 50.91 52.71 50.85 52.11 196,561 +0.61(+1.18%)
Apr 24, 2009 50.89 53.74 50.84 51.50 309,730 +0.82(+1.62%)
Apr 23, 2009 52.00 53.55 50.00 50.68 325,170 -0.43(-0.84%)
Apr 22, 2009 50.51 51.91 50.51 51.11 313,812 -0.05(-0.10%)
Apr 21, 2009 51.86 51.86 49.65 51.16 378,503 -0.70(-1.35%)
Apr 20, 2009 50.71 52.10 50.68 51.86 169,217 +0.36(+0.70%)
Apr 17, 2009 50.43 51.67 50.14 51.50 224,126 +1.16(+2.30%)
Apr 16, 2009 50.34 50.96 49.58 50.34 360,823 +0.00(+0.00%)
Apr 15, 2009 49.68 50.61 49.30 50.34 160,603 +0.65(+1.31%)
Apr 14, 2009 47.59 50.21 46.74 49.69 321,789 +1.64(+3.41%)
Apr 13, 2009 47.03 48.11 46.37 48.05 279,785 +0.54(+1.14%)
Apr 09, 2009 48.82 50.07 47.05 47.51 466,049 -0.57(-1.19%)
Apr 08, 2009 49.64 50.24 47.96 48.08 252,660 -1.07(-2.18%)
Apr 07, 2009 50.93 52.11 48.31 49.15 313,427 -2.50(-4.84%)
Apr 06, 2009 52.25 52.71 50.95 51.65 152,578 -1.12(-2.12%)
Apr 03, 2009 52.38 52.83 52.06 52.77 192,752 +0.21(+0.40%)
Apr 02, 2009 50.76 53.06 50.28 52.56 380,625 +2.42(+4.83%)
Apr 01, 2009 51.50 51.93 49.28 50.14 457,835 -2.86(-5.40%)
Mar 31, 2009 53.88 54.61 52.67 53.00 207,125 -0.27(-0.51%)
Mar 30, 2009 54.64 54.64 51.17 53.27 185,276 -0.64(-1.19%)
Mar 26, 2009 51.85 53.94 50.93 53.91 197,632 +2.37(+4.60%)
Mar 25, 2009 50.25 51.61 49.74 51.54 305,109 +1.84(+3.70%)
Mar 24, 2009 51.91 52.43 49.53 49.70 296,580 -2.93(-5.57%)
Mar 23, 2009 51.20 52.73 49.00 52.63 223,712 +3.11(+6.28%)
Mar 20, 2009 49.94 50.92 49.45 49.52 266,458 +0.01(+0.02%)
Mar 19, 2009 49.77 50.12 47.90 49.51 284,681 +0.28(+0.57%)
Mar 18, 2009 50.32 50.32 48.79 49.23 255,397 -1.11(-2.21%)
Mar 17, 2009 46.83 50.34 46.57 50.34 354,884 +4.25(+9.22%)
Mar 16, 2009 52.47 52.88 45.15 46.09 874,397 -5.81(-11.19%)
Mar 13, 2009 52.60 52.60 48.28 51.90 400,854 -0.55(-1.05%)
Mar 12, 2009 50.66 52.68 49.91 52.45 183,632 +1.45(+2.84%)
Mar 11, 2009 50.56 52.39 50.56 51.00 253,623 +0.06(+0.12%)
Mar 10, 2009 47.48 51.06 47.06 50.94 466,989 +3.93(+8.36%)
Mar 09, 2009 46.25 48.78 46.15 47.01 276,629 +0.27(+0.58%)
Mar 06, 2009 47.97 48.99 45.85 46.74 390,426 -1.06(-2.22%)
Mar 05, 2009 49.07 49.85 45.91 47.80 649,017 -2.11(-4.23%)
Mar 04, 2009 54.26 55.20 49.35 49.91 768,151 -3.72(-6.94%)
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.