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 (%)
Jul 30, 2010 81.13 83.36 81.13 82.91 184,032 +0.68(+0.82%)
Jul 29, 2010 82.71 83.03 81.14 82.23 242,634 -0.86(-1.03%)
Jul 28, 2010 84.31 84.42 82.63 83.09 255,145 -1.23(-1.46%)
Jul 27, 2010 84.77 86.11 81.51 84.32 510,450 +3.05(+3.76%)
Jul 26, 2010 80.29 82.09 78.93 81.27 336,580 +1.24(+1.55%)
Jul 23, 2010 74.74 80.18 74.54 80.03 321,488 +5.43(+7.28%)
Jul 22, 2010 76.98 77.31 73.90 74.59 343,265 -1.44(-1.89%)
Jul 21, 2010 77.63 77.91 75.71 76.03 191,075 -1.60(-2.06%)
Jul 20, 2010 78.31 79.55 77.20 77.63 262,226 -1.70(-2.14%)
Jul 19, 2010 70.63 79.55 70.63 79.32 477,058 +7.41(+10.30%)
Jul 16, 2010 73.00 74.02 71.84 71.92 178,807 -1.66(-2.26%)
Jul 15, 2010 73.64 74.45 72.09 73.58 94,527 -0.14(-0.19%)
Jul 14, 2010 74.55 75.17 73.09 73.72 138,295 -1.12(-1.50%)
Jul 13, 2010 72.77 75.10 72.77 74.84 179,023 +2.53(+3.49%)
Jul 12, 2010 73.23 73.90 72.21 72.32 76,184 -1.29(-1.76%)
Jul 09, 2010 74.03 74.17 73.03 73.61 90,484 -0.33(-0.45%)
Jul 08, 2010 71.23 74.42 71.23 73.94 217,051 +2.94(+4.15%)
Jul 07, 2010 68.83 71.08 68.02 71.00 372,222 +2.13(+3.10%)
Jul 06, 2010 71.31 71.78 68.59 68.87 219,622 -1.33(-1.89%)
Jul 02, 2010 71.83 72.01 70.19 70.19 146,859 -1.25(-1.75%)
Jul 01, 2010 72.46 73.01 70.69 71.44 383,514 -1.14(-1.57%)
Jun 30, 2010 71.38 73.53 71.10 72.59 555,752 +1.40(+1.97%)
Jun 29, 2010 70.62 72.41 70.62 71.19 206,971 +0.59(+0.83%)
Jun 25, 2010 71.96 72.02 69.21 70.60 462,393 -1.33(-1.85%)
Jun 24, 2010 72.46 73.03 70.66 71.93 199,901 -1.05(-1.44%)
Jun 23, 2010 73.44 74.19 72.44 72.98 101,090 -0.77(-1.04%)
Jun 22, 2010 77.62 78.53 73.50 73.75 206,210 -3.46(-4.48%)
Jun 21, 2010 77.85 79.13 76.57 77.21 128,918 +0.28(+0.36%)
Jun 18, 2010 77.95 77.95 76.64 76.93 157,218 -0.58(-0.75%)
Jun 17, 2010 77.27 78.62 77.27 77.51 121,149 +0.40(+0.52%)
Jun 16, 2010 75.75 77.83 75.75 77.11 157,424 +0.75(+0.98%)
Jun 15, 2010 74.72 76.69 73.59 76.36 183,468 +2.33(+3.15%)
Jun 14, 2010 74.56 76.47 73.70 74.03 112,650 -0.43(-0.58%)
Jun 11, 2010 72.29 74.46 72.29 74.46 125,128 +1.56(+2.14%)
Jun 10, 2010 72.70 73.48 71.95 72.90 180,822 +1.13(+1.58%)
Jun 09, 2010 73.05 73.64 71.52 71.77 172,711 -0.90(-1.24%)
Jun 08, 2010 73.43 74.08 72.13 72.67 282,280 -0.54(-0.73%)
Jun 07, 2010 74.55 75.39 73.17 73.20 252,444 -1.75(-2.33%)
Jun 04, 2010 76.30 76.84 74.81 74.95 127,883 -2.44(-3.15%)
Jun 03, 2010 77.99 78.52 76.15 77.39 126,477 +0.00(+0.00%)
Jun 02, 2010 75.26 77.45 74.77 77.39 167,170 +2.07(+2.75%)
Jun 01, 2010 76.48 76.76 74.95 75.32 269,658 -1.34(-1.75%)
May 28, 2010 77.73 77.99 75.93 76.65 167,925 -1.08(-1.39%)
May 27, 2010 79.19 79.28 77.06 77.73 140,757 -0.40(-0.51%)
May 26, 2010 78.42 80.63 77.23 78.14 118,985 -0.12(-0.16%)
May 25, 2010 77.73 78.57 75.37 78.26 159,221 -0.92(-1.16%)
May 24, 2010 79.52 80.30 78.46 79.18 106,430 -0.72(-0.90%)
May 21, 2010 80.36 80.78 78.53 79.90 233,259 -1.34(-1.65%)
May 20, 2010 82.49 83.53 81.01 81.24 314,589 -1.89(-2.28%)
May 19, 2010 80.17 83.53 79.77 83.13 240,376 +2.60(+3.22%)
May 18, 2010 83.22 84.76 80.07 80.54 374,699 -2.37(-2.86%)
May 17, 2010 79.91 82.94 77.86 82.91 253,144 +3.41(+4.29%)
May 14, 2010 80.08 80.85 78.91 79.50 100,648 -1.07(-1.33%)
May 13, 2010 80.30 81.41 80.19 80.57 86,802 -0.08(-0.10%)
May 12, 2010 79.80 81.75 79.71 80.65 145,628 +1.16(+1.46%)
May 11, 2010 79.86 80.23 77.68 79.49 141,828 +0.08(+0.10%)
May 10, 2010 79.20 80.29 78.33 79.41 205,457 +1.82(+2.35%)
May 07, 2010 80.31 80.31 76.98 77.59 248,101 -2.62(-3.27%)
May 06, 2010 80.91 82.61 73.21 80.21 195,298 -1.89(-2.30%)
May 05, 2010 82.12 82.63 80.87 82.11 221,313 -0.32(-0.39%)
May 04, 2010 83.94 84.38 81.41 82.43 192,178 -2.40(-2.83%)
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.