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 31, 2013 43.78 44.19 43.28 43.73 0 +0.06(+0.14%)
Jul 30, 2013 43.84 44.29 43.19 43.67 0 +0.04(+0.08%)
Jul 29, 2013 43.11 44.18 43.11 43.63 0 +0.08(+0.18%)
Jul 26, 2013 43.93 44.61 43.11 43.55 0 -0.81(-1.83%)
Jul 25, 2013 41.28 44.87 41.28 44.36 0 +2.88(+6.95%)
Jul 24, 2013 42.71 43.10 39.82 41.48 0 -1.28(-3.00%)
Jul 23, 2013 39.26 44.33 39.23 42.77 0 +3.53(+9.01%)
Jul 22, 2013 40.06 40.06 38.88 39.23 0 -0.27(-0.68%)
Jul 19, 2013 38.86 39.66 38.19 39.50 0 +0.62(+1.58%)
Jul 18, 2013 38.06 39.07 37.77 38.88 0 +1.16(+3.07%)
Jul 17, 2013 39.02 39.02 37.58 37.73 42,144 -0.99(-2.56%)
Jul 16, 2013 39.31 39.51 38.57 38.72 0 -0.68(-1.72%)
Jul 15, 2013 39.11 39.68 38.64 39.39 0 +0.26(+0.66%)
Jul 12, 2013 39.58 40.04 38.47 39.13 0 -0.62(-1.55%)
Jul 11, 2013 39.48 40.73 39.12 39.75 0 +1.09(+2.82%)
Jul 10, 2013 38.47 39.28 38.24 38.66 0 +0.28(+0.72%)
Jul 09, 2013 37.98 38.43 37.80 38.39 0 +0.59(+1.56%)
Jul 08, 2013 37.81 38.04 37.65 37.80 110,610 +0.19(+0.50%)
Jul 05, 2013 38.04 38.04 37.07 37.61 0 +0.12(+0.31%)
Jul 03, 2013 37.97 37.97 37.38 37.49 0 -0.72(-1.89%)
Jul 02, 2013 38.46 38.63 37.73 38.22 0 -0.43(-1.11%)
Jul 01, 2013 37.56 39.13 37.56 38.64 0 +1.48(+3.99%)
Jun 28, 2013 36.92 37.48 36.57 37.16 460,098 +0.09(+0.24%)
Jun 27, 2013 36.90 37.48 36.73 37.07 0 +0.43(+1.17%)
Jun 26, 2013 36.98 37.31 36.13 36.65 0 -0.30(-0.82%)
Jun 25, 2013 36.41 37.19 36.07 36.95 0 +0.85(+2.35%)
Jun 24, 2013 35.86 36.54 35.54 36.10 0 -0.03(-0.07%)
Jun 21, 2013 36.76 36.78 35.32 36.13 162,919 -0.46(-1.24%)
Jun 20, 2013 36.45 36.75 35.54 36.58 0 -0.28(-0.75%)
Jun 19, 2013 37.56 37.56 36.02 36.86 0 -0.62(-1.64%)
Jun 18, 2013 37.33 37.79 37.33 37.48 0 +0.14(+0.38%)
Jun 17, 2013 38.72 39.06 37.03 37.33 0 -1.16(-3.01%)
Jun 14, 2013 38.55 39.30 38.35 38.49 0 -0.29(-0.74%)
Jun 13, 2013 39.63 39.63 38.62 38.78 134,077 -0.95(-2.40%)
Jun 12, 2013 40.93 41.09 39.51 39.73 87,182 -0.81(-2.00%)
Jun 11, 2013 40.59 40.92 40.40 40.54 104,055 -0.53(-1.28%)
Jun 10, 2013 41.15 42.31 40.68 41.07 0 +0.19(+0.46%)
Jun 07, 2013 40.23 41.09 39.67 40.88 0 +1.01(+2.53%)
Jun 06, 2013 39.05 39.96 38.94 39.88 61,161 +0.71(+1.82%)
Jun 05, 2013 39.86 39.86 38.01 39.16 0 -0.86(-2.14%)
Jun 04, 2013 40.09 40.47 39.82 40.02 0 -0.13(-0.33%)
Jun 03, 2013 39.08 40.25 38.54 40.15 137,095 +1.28(+3.31%)
May 31, 2013 39.22 39.78 38.87 38.87 114,169 -0.58(-1.46%)
May 30, 2013 39.08 39.57 38.77 39.44 186,693 +0.49(+1.25%)
May 29, 2013 39.50 39.93 38.73 38.96 84,797 -0.86(-2.15%)
May 28, 2013 39.95 40.47 39.51 39.81 130,113 +0.42(+1.06%)
May 24, 2013 38.54 39.48 38.30 39.39 0 +0.70(+1.82%)
May 23, 2013 38.10 38.70 37.89 38.69 0 +0.22(+0.58%)
May 22, 2013 39.92 40.26 38.29 38.47 0 -1.80(-4.48%)
May 21, 2013 40.15 40.69 39.95 40.27 0 +0.06(+0.16%)
May 20, 2013 38.71 40.42 37.78 40.21 0 +0.53(+1.33%)
May 17, 2013 38.57 40.99 38.56 39.68 0 +1.90(+5.03%)
May 16, 2013 37.73 38.55 37.53 37.78 64,592 +0.26(+0.69%)
May 15, 2013 37.99 38.24 37.28 37.52 0 +1.69(+4.71%)
May 13, 2013 35.58 35.90 35.33 35.83 0 +0.06(+0.17%)
May 10, 2013 34.34 35.82 34.31 35.77 0 +1.46(+4.27%)
May 09, 2013 33.04 34.80 33.04 34.31 0 +1.20(+3.61%)
May 08, 2013 32.19 33.42 31.86 33.11 0 +1.02(+3.17%)
May 07, 2013 32.18 32.30 31.76 32.09 0 -0.12(-0.36%)
May 06, 2013 32.25 32.53 31.72 32.21 0 -0.13(-0.41%)
May 03, 2013 32.29 32.84 32.29 32.34 0 +0.37(+1.17%)
May 02, 2013 31.57 32.23 31.41 31.97 0 +0.61(+1.93%)
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.