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 (%)
Aug 31, 2011 33.23 33.85 31.62 31.98 339,072 -1.06(-3.21%)
Aug 30, 2011 32.97 33.56 32.40 33.04 279,689 +0.06(+0.18%)
Aug 29, 2011 32.06 33.07 31.88 32.98 235,516 +1.33(+4.20%)
Aug 26, 2011 30.51 32.20 30.25 31.65 227,252 +0.92(+2.99%)
Aug 25, 2011 32.14 33.37 30.45 30.73 511,164 -1.21(-3.79%)
Aug 24, 2011 31.42 32.20 30.18 31.94 743,551 +0.53(+1.69%)
Aug 23, 2011 30.16 31.48 30.16 31.41 598,206 +1.20(+3.97%)
Aug 22, 2011 30.93 31.57 30.12 30.21 302,369 -0.08(-0.26%)
Aug 19, 2011 30.99 31.56 29.55 30.29 573,695 -1.09(-3.47%)
Aug 18, 2011 32.45 33.07 31.13 31.38 466,364 -1.99(-5.96%)
Aug 17, 2011 34.20 34.83 33.01 33.37 282,374 -0.75(-2.20%)
Aug 16, 2011 34.15 34.67 33.58 34.12 384,572 -0.32(-0.93%)
Aug 15, 2011 34.66 34.86 34.00 34.44 204,482 +0.05(+0.15%)
Aug 12, 2011 35.04 35.04 33.79 34.39 243,186 -0.54(-1.55%)
Aug 11, 2011 34.66 35.70 34.02 34.93 239,143 +0.50(+1.45%)
Aug 10, 2011 34.81 35.49 33.82 34.43 320,845 -1.11(-3.12%)
Aug 09, 2011 34.96 35.63 32.61 35.54 416,723 +1.67(+4.93%)
Aug 08, 2011 36.23 36.56 33.82 33.87 304,943 -3.31(-8.90%)
Aug 05, 2011 39.29 39.29 36.80 37.18 168,612 -1.52(-3.93%)
Aug 04, 2011 40.37 40.91 38.65 38.70 187,236 -2.04(-5.01%)
Aug 03, 2011 41.08 41.55 39.94 40.74 119,339 -0.25(-0.61%)
Aug 02, 2011 41.43 42.29 40.81 40.99 163,438 -0.63(-1.51%)
Aug 01, 2011 42.98 42.99 40.52 41.62 206,042 -1.13(-2.64%)
Jul 29, 2011 42.56 43.12 41.60 42.75 129,577 -0.09(-0.21%)
Jul 28, 2011 45.54 45.54 42.68 42.84 265,174 -2.80(-6.13%)
Jul 27, 2011 46.44 46.70 44.54 45.64 179,615 -1.12(-2.40%)
Jul 26, 2011 45.74 47.89 44.24 46.76 213,199 +0.64(+1.39%)
Jul 25, 2011 46.15 47.10 45.70 46.12 108,612 -0.48(-1.03%)
Jul 22, 2011 46.68 46.87 46.02 46.60 83,188 +0.24(+0.52%)
Jul 21, 2011 46.83 47.14 45.00 46.36 107,489 -0.45(-0.96%)
Jul 20, 2011 46.80 47.50 46.26 46.81 108,863 +0.18(+0.39%)
Jul 19, 2011 44.47 46.73 44.04 46.63 190,187 +2.28(+5.14%)
Jul 18, 2011 44.60 45.06 43.62 44.35 165,416 -0.36(-0.81%)
Jul 15, 2011 43.83 45.06 43.83 44.71 161,775 +1.08(+2.48%)
Jul 14, 2011 44.85 44.97 43.43 43.63 132,090 -1.11(-2.48%)
Jul 13, 2011 44.03 45.50 43.56 44.74 122,683 +0.81(+1.84%)
Jul 12, 2011 43.26 44.40 43.09 43.93 130,302 +0.62(+1.43%)
Jul 11, 2011 43.85 43.85 43.14 43.31 117,569 -1.09(-2.45%)
Jul 08, 2011 45.18 45.18 43.65 44.40 206,310 -1.26(-2.76%)
Jul 07, 2011 44.15 46.53 44.15 45.66 233,013 +1.81(+4.13%)
Jul 06, 2011 43.27 43.99 42.55 43.85 145,888 +0.71(+1.65%)
Jul 05, 2011 43.49 43.50 42.51 43.14 135,113 -0.11(-0.25%)
Jul 01, 2011 42.11 43.71 42.07 43.25 164,483 +1.40(+3.35%)
Jun 30, 2011 42.25 43.16 41.64 41.85 256,232 -0.08(-0.19%)
Jun 29, 2011 43.14 43.39 41.88 41.93 147,784 -1.21(-2.80%)
Jun 28, 2011 42.90 43.88 42.64 43.14 93,324 +0.23(+0.54%)
Jun 27, 2011 42.61 43.20 42.32 42.91 85,202 +0.19(+0.44%)
Jun 24, 2011 42.93 43.52 42.64 42.72 150,949 -0.26(-0.60%)
Jun 23, 2011 42.73 43.04 41.71 42.98 187,873 -0.09(-0.21%)
Jun 22, 2011 44.07 44.47 43.05 43.07 83,405 -1.20(-2.71%)
Jun 21, 2011 43.78 44.66 43.50 44.27 121,544 +0.75(+1.72%)
Jun 20, 2011 43.77 44.16 43.03 43.52 104,172 +0.33(+0.76%)
Jun 17, 2011 43.39 44.56 43.12 43.19 292,850 -0.01(-0.02%)
Jun 16, 2011 44.00 45.18 42.97 43.20 319,199 -0.78(-1.77%)
Jun 15, 2011 44.18 46.27 43.95 43.98 221,638 -0.70(-1.57%)
Jun 14, 2011 44.58 45.30 43.91 44.68 197,690 +0.52(+1.18%)
Jun 13, 2011 45.55 46.23 44.12 44.16 197,578 -1.22(-2.69%)
Jun 10, 2011 46.99 46.99 45.30 45.38 168,046 -1.67(-3.55%)
Jun 09, 2011 48.16 48.86 47.01 47.05 135,897 -0.94(-1.96%)
Jun 08, 2011 48.91 49.53 47.98 47.99 207,467 -1.17(-2.38%)
Jun 07, 2011 49.63 51.04 48.77 49.16 196,112 -0.27(-0.55%)
Jun 06, 2011 49.65 50.21 48.74 49.43 214,494 -0.10(-0.20%)
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.