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 31, 2012 31.09 31.34 30.19 30.71 135,895 -0.27(-0.87%)
May 30, 2012 31.40 31.54 30.98 30.98 66,096 -0.80(-2.52%)
May 29, 2012 31.40 32.00 31.25 31.78 55,590 +0.51(+1.63%)
May 25, 2012 30.52 31.40 30.52 31.27 63,755 +0.64(+2.09%)
May 24, 2012 30.69 31.06 30.30 30.63 56,754 -0.14(-0.45%)
May 23, 2012 29.59 30.95 29.35 30.77 71,318 +0.90(+3.01%)
May 22, 2012 30.81 31.18 29.74 29.87 102,129 -0.99(-3.21%)
May 21, 2012 30.46 31.06 30.19 30.86 84,293 +0.42(+1.38%)
May 18, 2012 30.67 30.98 30.24 30.44 117,967 -0.28(-0.91%)
May 17, 2012 30.69 31.30 30.66 30.72 132,635 -0.07(-0.23%)
May 16, 2012 30.71 31.29 30.46 30.79 143,382 +0.12(+0.39%)
May 15, 2012 30.28 30.88 30.08 30.67 117,356 +0.56(+1.86%)
May 14, 2012 29.14 30.11 29.14 30.11 135,381 +0.66(+2.24%)
May 11, 2012 29.85 30.18 29.31 29.45 70,801 -0.83(-2.74%)
May 10, 2012 30.57 30.66 30.11 30.28 49,107 -0.03(-0.10%)
May 09, 2012 30.15 30.80 30.04 30.31 114,998 -0.14(-0.46%)
May 08, 2012 30.08 30.59 29.98 30.45 101,144 +0.26(+0.86%)
May 07, 2012 29.98 30.43 29.80 30.19 117,035 +0.19(+0.63%)
May 04, 2012 30.22 30.30 29.80 30.00 83,885 -0.35(-1.15%)
May 03, 2012 30.67 30.94 30.07 30.35 107,160 -0.42(-1.36%)
May 02, 2012 30.58 30.89 30.02 30.77 200,337 -0.08(-0.26%)
May 01, 2012 32.75 32.75 30.79 30.85 384,162 -1.86(-5.69%)
Apr 30, 2012 32.77 33.11 32.56 32.71 92,311 -0.27(-0.82%)
Apr 27, 2012 31.83 33.07 31.24 32.98 135,051 +1.18(+3.71%)
Apr 26, 2012 31.49 33.02 31.49 31.80 226,066 +0.28(+0.89%)
Apr 25, 2012 31.01 31.75 30.80 31.52 316,033 +0.14(+0.45%)
Apr 24, 2012 34.25 34.25 30.06 31.38 442,999 -3.03(-8.81%)
Apr 23, 2012 33.96 34.65 33.79 34.41 132,011 +0.09(+0.26%)
Apr 20, 2012 35.10 35.10 34.19 34.32 84,057 -0.22(-0.64%)
Apr 19, 2012 34.28 34.80 34.15 34.54 72,201 +0.13(+0.38%)
Apr 18, 2012 34.55 34.66 34.05 34.41 136,906 -0.26(-0.75%)
Apr 17, 2012 34.51 35.64 34.39 34.67 145,770 +0.41(+1.20%)
Apr 16, 2012 35.02 35.04 34.11 34.26 83,192 -0.52(-1.50%)
Apr 13, 2012 35.19 35.19 34.61 34.78 112,366 -0.64(-1.81%)
Apr 12, 2012 34.59 35.54 34.50 35.42 92,046 +0.85(+2.46%)
Apr 11, 2012 34.42 35.13 34.37 34.57 81,546 +0.36(+1.05%)
Apr 10, 2012 34.74 34.79 34.15 34.21 115,698 -0.47(-1.36%)
Apr 09, 2012 34.76 35.11 34.03 34.68 116,994 -0.53(-1.51%)
Apr 05, 2012 35.29 35.67 35.09 35.21 58,661 -0.12(-0.34%)
Apr 04, 2012 35.73 36.03 35.09 35.33 82,661 -0.62(-1.72%)
Apr 03, 2012 36.65 36.98 35.75 35.95 95,484 -0.91(-2.47%)
Apr 02, 2012 35.94 36.92 35.46 36.86 150,829 +0.91(+2.53%)
Mar 30, 2012 36.18 36.29 35.55 35.95 145,934 +0.10(+0.28%)
Mar 29, 2012 35.59 36.03 35.40 35.85 161,658 +0.16(+0.45%)
Mar 28, 2012 36.37 36.75 35.42 35.69 211,873 -0.74(-2.03%)
Mar 27, 2012 37.84 37.87 36.27 36.43 291,937 -1.64(-4.31%)
Mar 26, 2012 37.80 38.33 37.65 38.07 136,376 +0.65(+1.74%)
Mar 23, 2012 37.64 37.73 37.25 37.42 181,855 -0.31(-0.82%)
Mar 22, 2012 38.17 38.37 37.47 37.73 102,406 -0.77(-2.00%)
Mar 21, 2012 38.21 38.79 37.86 38.50 106,390 +0.30(+0.79%)
Mar 20, 2012 38.27 38.53 37.85 38.20 77,852 -0.36(-0.93%)
Mar 19, 2012 38.23 38.97 38.14 38.56 122,624 +0.36(+0.94%)
Mar 16, 2012 37.98 38.53 37.90 38.20 113,593 +0.23(+0.61%)
Mar 15, 2012 38.14 38.56 37.29 37.97 209,430 -0.12(-0.32%)
Mar 14, 2012 38.48 38.95 37.75 38.09 126,388 -0.52(-1.35%)
Mar 13, 2012 38.54 38.92 38.05 38.61 208,424 +0.25(+0.65%)
Mar 12, 2012 38.70 38.93 38.23 38.36 61,507 -0.47(-1.21%)
Mar 09, 2012 38.02 39.50 37.82 38.83 103,230 +0.74(+1.94%)
Mar 08, 2012 37.78 38.18 37.50 38.09 101,499 +0.45(+1.20%)
Mar 07, 2012 37.50 37.93 37.22 37.64 178,065 +0.15(+0.39%)
Mar 06, 2012 37.62 38.37 37.40 37.49 137,638 -0.55(-1.43%)
Mar 05, 2012 37.68 38.28 37.08 38.04 168,911 +0.39(+1.04%)
Mar 02, 2012 38.54 39.02 37.54 37.65 243,203 -1.03(-2.66%)
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.