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 (%)
Jun 30, 2011 37.70 38.51 37.15 37.34 287,169 -0.07(-0.19%)
Jun 29, 2011 38.49 38.72 37.37 37.41 165,627 -1.08(-2.80%)
Jun 28, 2011 38.28 39.15 38.05 38.49 104,592 +0.21(+0.54%)
Jun 27, 2011 38.02 38.55 37.76 38.29 95,489 +0.17(+0.44%)
Jun 24, 2011 38.30 38.83 38.05 38.12 169,174 -0.23(-0.60%)
Jun 23, 2011 38.13 38.40 37.22 38.35 210,557 -0.08(-0.21%)
Jun 22, 2011 39.32 39.68 38.41 38.43 93,475 -1.07(-2.71%)
Jun 21, 2011 39.06 39.85 38.81 39.50 136,219 +0.67(+1.72%)
Jun 20, 2011 39.05 39.40 38.39 38.83 116,749 +0.29(+0.76%)
Jun 17, 2011 38.72 39.76 38.47 38.54 328,209 -0.01(-0.02%)
Jun 16, 2011 39.26 40.31 38.34 38.55 357,739 -0.70(-1.77%)
Jun 15, 2011 39.42 41.29 39.22 39.24 248,398 -0.62(-1.57%)
Jun 14, 2011 39.78 40.42 39.18 39.87 221,559 +0.46(+1.18%)
Jun 13, 2011 40.64 41.25 39.37 39.40 221,433 -1.09(-2.69%)
Jun 10, 2011 41.93 41.93 40.42 40.49 188,336 -1.49(-3.55%)
Jun 09, 2011 42.97 43.60 41.95 41.98 152,305 -0.84(-1.96%)
Jun 08, 2011 43.64 44.19 42.81 42.82 232,516 -1.04(-2.38%)
Jun 07, 2011 44.28 45.54 43.52 43.86 219,790 -0.24(-0.55%)
Jun 06, 2011 44.30 44.80 43.49 44.10 240,392 -0.09(-0.20%)
Jun 03, 2011 43.78 44.72 43.77 44.19 307,720 +1.76(+4.16%)
May 24, 2011 41.58 42.69 41.29 42.43 125,704 +0.21(+0.49%)
May 23, 2011 42.45 42.62 42.00 42.22 71,568 -0.83(-1.93%)
May 20, 2011 43.55 44.09 42.42 43.05 318,518 -0.73(-1.67%)
May 19, 2011 44.35 44.86 43.59 43.78 129,376 -0.46(-1.03%)
May 18, 2011 44.19 44.40 43.42 44.24 98,586 +0.26(+0.59%)
May 17, 2011 44.85 44.88 43.93 43.98 102,987 -0.92(-2.05%)
May 16, 2011 46.14 46.26 44.87 44.90 99,169 -1.31(-2.83%)
May 13, 2011 46.17 46.31 45.76 46.21 88,834 +0.18(+0.40%)
May 12, 2011 44.97 46.13 44.90 46.02 69,550 +0.96(+2.14%)
May 11, 2011 44.85 45.59 44.57 45.06 68,267 -0.03(-0.06%)
May 10, 2011 44.51 45.09 44.51 45.09 90,698 +0.88(+2.00%)
May 09, 2011 44.22 44.47 43.69 44.20 79,766 -0.01(-0.02%)
May 06, 2011 45.11 45.11 44.17 44.21 214,867 -0.39(-0.88%)
May 05, 2011 45.06 45.31 44.60 44.60 294,069 -0.62(-1.38%)
May 04, 2011 45.29 45.40 44.84 45.23 194,300 -0.07(-0.16%)
May 03, 2011 44.89 45.74 44.70 45.30 289,815 +0.42(+0.93%)
May 02, 2011 44.77 44.93 44.08 44.88 211,049 +0.62(+1.41%)
Apr 29, 2011 44.80 44.89 44.00 44.26 374,774 -0.37(-0.82%)
Apr 28, 2011 45.06 45.22 44.12 44.62 389,341 -0.35(-0.77%)
Apr 27, 2011 44.62 45.77 44.15 44.97 302,215 +0.10(+0.22%)
Apr 26, 2011 44.17 45.15 43.62 44.87 452,991 +0.45(+1.00%)
Apr 25, 2011 44.32 45.33 43.81 44.43 193,176 +0.20(+0.44%)
Apr 21, 2011 44.06 44.34 43.47 44.23 188,150 +0.62(+1.41%)
Apr 20, 2011 42.90 43.67 42.86 43.61 240,798 +0.15(+0.35%)
Apr 19, 2011 44.35 44.36 43.25 43.46 247,015 -0.56(-1.28%)
Apr 18, 2011 44.02 44.48 43.35 44.02 158,218 -0.55(-1.24%)
Apr 15, 2011 43.92 44.72 43.52 44.58 159,167 +0.50(+1.13%)
Apr 14, 2011 43.31 44.64 43.31 44.08 250,505 +0.31(+0.71%)
Apr 13, 2011 43.79 44.43 43.43 43.77 351,493 +0.25(+0.57%)
Apr 12, 2011 44.97 45.34 43.51 43.52 131,078 -1.58(-3.50%)
Apr 11, 2011 46.03 46.36 44.85 45.10 173,136 -0.83(-1.81%)
Apr 08, 2011 46.86 46.86 45.74 45.92 86,280 -0.50(-1.08%)
Apr 07, 2011 47.20 48.27 46.40 46.42 79,647 -0.87(-1.85%)
Apr 06, 2011 46.19 47.62 46.19 47.30 128,123 +1.12(+2.43%)
Apr 05, 2011 45.43 47.09 45.24 46.17 155,677 +0.63(+1.39%)
Apr 04, 2011 45.51 45.67 44.77 45.54 117,068 +0.28(+0.61%)
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.