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, 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%)
May 01, 2013 31.39 31.83 31.18 31.36 169,711 -0.24(-0.76%)
Apr 30, 2013 32.38 32.56 31.51 31.60 118,380 -0.91(-2.80%)
Apr 29, 2013 32.13 32.74 32.13 32.51 42,012 +0.39(+1.22%)
Apr 26, 2013 32.76 32.76 32.10 32.12 92,916 -0.66(-2.01%)
Apr 25, 2013 31.95 33.47 31.92 32.78 122,534 +0.83(+2.60%)
Apr 24, 2013 31.64 32.12 30.65 31.95 193,301 +0.69(+2.20%)
Apr 23, 2013 28.28 31.64 28.28 31.27 559,269 +4.78(+18.06%)
Apr 22, 2013 27.02 27.37 26.24 26.48 42,570 -0.59(-2.18%)
Apr 19, 2013 26.73 27.17 26.71 27.07 44,146 +0.30(+1.13%)
Apr 18, 2013 27.72 28.02 26.58 26.77 100,789 -0.90(-3.26%)
Apr 17, 2013 27.31 27.73 27.31 27.67 85,962 +0.18(+0.65%)
Apr 16, 2013 26.95 27.57 26.74 27.49 58,305 +0.71(+2.67%)
Apr 15, 2013 26.34 26.97 26.27 26.78 149,038 +0.33(+1.25%)
Apr 12, 2013 26.71 26.71 26.17 26.45 110,561 -0.21(-0.80%)
Apr 11, 2013 25.86 26.90 25.73 26.66 95,096 +0.86(+3.32%)
Apr 10, 2013 25.65 26.02 25.65 25.80 102,899 +0.29(+1.12%)
Apr 09, 2013 25.71 25.94 25.42 25.52 68,784 -0.11(-0.42%)
Apr 08, 2013 26.09 26.09 25.50 25.63 52,363 -0.34(-1.31%)
Apr 05, 2013 26.41 26.55 25.90 25.96 58,962 -0.74(-2.77%)
Apr 04, 2013 26.83 26.83 26.50 26.71 86,365 -0.01(-0.03%)
Apr 03, 2013 27.06 27.41 26.52 26.71 43,073 -0.24(-0.89%)
Apr 02, 2013 27.24 27.24 26.50 26.96 78,775 -0.32(-1.18%)
Apr 01, 2013 27.83 27.87 26.92 27.28 52,440 -0.51(-1.83%)
Mar 28, 2013 28.09 28.14 27.42 27.79 70,680 -0.25(-0.89%)
Mar 27, 2013 28.32 28.39 27.77 28.04 43,998 -0.55(-1.94%)
Mar 26, 2013 29.31 29.31 28.21 28.59 51,473 -0.55(-1.90%)
Mar 25, 2013 29.36 29.72 28.78 29.14 79,810 +0.10(+0.34%)
Mar 22, 2013 29.09 29.21 28.46 29.04 61,659 +0.12(+0.40%)
Mar 21, 2013 28.99 29.67 28.85 28.93 88,750 -0.26(-0.89%)
Mar 20, 2013 28.94 29.36 28.79 29.19 23,244 +0.32(+1.11%)
Mar 19, 2013 28.78 29.10 28.65 28.86 37,143 +0.06(+0.22%)
Mar 18, 2013 29.08 29.47 28.64 28.80 86,939 -0.65(-2.21%)
Mar 15, 2013 29.08 29.54 29.07 29.45 183,246 +0.47(+1.63%)
Mar 14, 2013 28.86 29.44 28.78 28.98 90,558 +0.12(+0.40%)
Mar 13, 2013 28.84 29.19 28.82 28.86 57,421 +0.05(+0.19%)
Mar 12, 2013 28.28 28.85 28.21 28.81 72,511 +0.56(+1.99%)
Mar 11, 2013 28.31 28.51 28.03 28.25 45,675 -0.05(-0.19%)
Mar 08, 2013 28.61 28.77 28.17 28.30 61,465 -0.04(-0.13%)
Mar 07, 2013 28.05 28.38 27.88 28.34 44,032 +0.26(+0.92%)
Mar 06, 2013 27.81 28.18 27.77 28.08 85,407 +0.31(+1.12%)
Mar 05, 2013 28.18 28.42 27.52 27.77 143,568 -0.25(-0.89%)
Mar 04, 2013 28.33 28.45 27.66 28.02 166,263 -0.23(-0.82%)
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.