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 28, 2010 87.12 87.41 85.10 85.91 149,834 -1.21(-1.39%)
May 27, 2010 88.75 88.85 86.36 87.12 125,593 -0.45(-0.51%)
May 26, 2010 87.89 90.37 86.56 87.57 106,167 -0.14(-0.16%)
May 25, 2010 87.11 88.06 84.47 87.71 142,068 -1.03(-1.16%)
May 24, 2010 89.12 90.00 87.93 88.74 94,964 -0.81(-0.90%)
May 21, 2010 90.06 90.53 88.01 89.55 208,130 -1.50(-1.65%)
May 20, 2010 92.45 93.61 90.79 91.05 280,698 -2.12(-2.28%)
May 19, 2010 89.85 93.62 89.40 93.17 214,480 +2.91(+3.22%)
May 18, 2010 93.27 94.99 89.74 90.26 334,332 -2.66(-2.86%)
May 17, 2010 89.56 92.95 87.26 92.92 225,872 +3.82(+4.29%)
May 14, 2010 89.75 90.61 88.44 89.10 89,805 -1.20(-1.33%)
May 13, 2010 90.00 91.24 89.87 90.30 77,451 -0.09(-0.10%)
May 12, 2010 89.44 91.62 89.33 90.39 129,939 +1.30(+1.46%)
May 11, 2010 89.50 89.92 87.06 89.09 126,549 +0.09(+0.10%)
May 10, 2010 88.76 89.98 87.78 89.00 183,323 +2.04(+2.35%)
May 07, 2010 90.01 90.01 86.27 86.96 221,373 -2.94(-3.27%)
May 06, 2010 90.68 92.58 82.05 89.90 174,258 -2.12(-2.30%)
May 05, 2010 92.03 92.61 90.64 92.02 197,471 -0.36(-0.39%)
May 04, 2010 94.07 94.57 91.24 92.38 171,474 -2.69(-2.83%)
May 03, 2010 91.13 95.19 90.31 95.07 160,095 +4.45(+4.91%)
Apr 30, 2010 93.46 94.68 90.53 90.62 218,157 -3.41(-3.63%)
Apr 29, 2010 97.78 98.01 91.05 94.03 392,867 -3.55(-3.64%)
Apr 28, 2010 94.00 97.71 93.96 97.58 160,811 +4.28(+4.59%)
Apr 27, 2010 93.87 95.58 92.80 93.30 235,387 -1.15(-1.22%)
Apr 26, 2010 93.92 94.60 92.04 94.45 197,959 +0.94(+1.01%)
Apr 23, 2010 93.45 93.86 91.83 93.51 170,694 +0.29(+0.31%)
Apr 22, 2010 92.83 93.22 90.62 93.22 208,511 -0.33(-0.35%)
Apr 21, 2010 93.33 93.74 93.09 93.55 69,936 +0.19(+0.20%)
Apr 20, 2010 92.83 93.37 91.52 93.36 32,991 +0.80(+0.86%)
Apr 19, 2010 92.53 93.49 91.72 92.56 66,481 -0.32(-0.34%)
Apr 16, 2010 92.73 93.05 91.84 92.88 94,689 +0.28(+0.30%)
Apr 15, 2010 92.43 93.27 92.43 92.60 67,105 -0.03(-0.03%)
Apr 14, 2010 93.97 94.40 92.14 92.63 136,493 -1.26(-1.34%)
Apr 13, 2010 91.57 93.91 91.47 93.89 235,599 +2.83(+3.11%)
Apr 12, 2010 90.99 91.84 90.36 91.06 77,627 +0.16(+0.18%)
Apr 09, 2010 91.00 91.20 90.03 90.90 86,733 +0.15(+0.17%)
Apr 08, 2010 91.56 91.66 90.56 90.75 66,158 -0.78(-0.85%)
Apr 07, 2010 93.00 93.59 90.61 91.53 139,883 -1.92(-2.05%)
Apr 06, 2010 92.00 93.73 92.00 93.45 101,314 +1.13(+1.22%)
Apr 05, 2010 92.46 92.65 91.80 92.32 73,780 +0.23(+0.25%)
Apr 01, 2010 92.09 92.09 92.09 0 -0.75(-0.81%)
Mar 31, 2010 93.06 93.90 92.26 92.84 215,157 -0.28(-0.30%)
Mar 30, 2010 91.45 93.12 90.57 93.12 397,970 +2.01(+2.21%)
Mar 29, 2010 90.65 91.39 90.57 91.11 97,394 +0.53(+0.59%)
Mar 26, 2010 91.38 91.81 90.31 90.58 103,575 -0.41(-0.45%)
Mar 25, 2010 91.44 91.81 90.86 90.99 157,038 +0.16(+0.18%)
Mar 24, 2010 91.72 92.21 90.56 90.83 268,030 -0.92(-1.00%)
Mar 23, 2010 91.44 92.17 90.55 91.75 124,882 +0.59(+0.65%)
Mar 22, 2010 89.81 91.19 89.60 91.16 157,325 +1.06(+1.18%)
Mar 19, 2010 90.44 91.36 89.79 90.10 276,281 -0.55(-0.61%)
Mar 18, 2010 90.61 91.39 90.21 90.65 223,872 +0.08(+0.09%)
Mar 17, 2010 88.89 90.86 88.89 90.57 213,515 +1.80(+2.03%)
Mar 16, 2010 87.68 89.49 87.45 88.77 117,469 +1.09(+1.24%)
Mar 15, 2010 87.27 88.09 86.82 87.68 94,713 +0.45(+0.52%)
Mar 12, 2010 86.49 87.23 85.98 87.23 169,035 +0.98(+1.14%)
Mar 11, 2010 85.51 86.32 84.92 86.25 53,213 +0.19(+0.22%)
Mar 10, 2010 85.30 86.31 85.25 86.06 54,084 +0.51(+0.60%)
Mar 09, 2010 85.72 86.82 84.49 85.55 129,333 -0.08(-0.09%)
Mar 08, 2010 85.24 85.84 84.05 85.63 143,569 +0.63(+0.74%)
Mar 05, 2010 84.12 85.02 84.04 85.00 134,561 +0.75(+0.89%)
Mar 04, 2010 84.09 84.67 84.08 84.25 121,380 +0.01(+0.01%)
Mar 03, 2010 83.95 84.38 83.00 84.24 187,254 +0.47(+0.56%)
Mar 02, 2010 83.56 84.27 83.46 83.77 125,847 +0.02(+0.02%)
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.