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 29, 2009 45.84 47.42 45.84 46.57 284,389 +1.28(+2.82%)
May 28, 2009 46.42 47.07 44.61 45.29 320,625 -0.76(-1.65%)
May 27, 2009 48.03 48.42 45.72 46.05 274,772 -2.04(-4.25%)
May 26, 2009 46.44 49.65 46.44 48.09 194,224 +1.34(+2.86%)
May 22, 2009 48.14 49.12 46.68 46.75 107,356 -1.34(-2.78%)
May 21, 2009 47.41 48.63 46.82 48.09 198,993 -0.20(-0.41%)
May 20, 2009 47.98 49.48 47.66 48.29 277,971 +0.70(+1.46%)
May 19, 2009 46.28 48.57 45.75 47.59 247,456 +0.68(+1.45%)
May 18, 2009 45.11 47.49 45.11 46.92 292,559 +1.99(+4.43%)
May 15, 2009 44.23 45.29 43.97 44.93 311,575 +0.67(+1.51%)
May 14, 2009 44.30 45.18 44.03 44.26 168,213 -0.05(-0.12%)
May 13, 2009 44.85 44.99 44.04 44.31 356,249 -1.38(-3.03%)
May 12, 2009 44.63 45.95 43.50 45.69 247,245 +0.75(+1.67%)
May 11, 2009 42.38 45.84 42.38 44.94 493,793 +2.11(+4.94%)
May 08, 2009 42.63 43.39 42.32 42.83 357,875 +0.40(+0.95%)
May 07, 2009 43.10 43.50 41.37 42.43 461,886 -0.57(-1.33%)
May 06, 2009 43.89 43.89 42.35 43.00 389,889 -0.60(-1.37%)
May 05, 2009 43.61 43.83 42.81 43.60 282,713 -0.08(-0.18%)
May 04, 2009 43.99 45.46 43.49 43.68 590,359 -0.09(-0.20%)
May 01, 2009 45.10 45.66 43.55 43.77 470,438 -2.08(-4.53%)
Apr 30, 2009 47.91 49.07 44.24 45.84 867,931 -1.91(-4.00%)
Apr 29, 2009 47.41 49.16 47.31 47.75 205,696 +0.21(+0.43%)
Apr 28, 2009 45.55 48.04 45.18 47.55 239,465 +1.05(+2.26%)
Apr 27, 2009 45.43 47.03 45.37 46.50 220,294 +0.54(+1.18%)
Apr 24, 2009 45.41 47.95 45.36 45.95 347,127 +0.73(+1.62%)
Apr 23, 2009 46.40 47.78 44.61 45.22 364,431 -0.38(-0.84%)
Apr 22, 2009 45.07 46.32 45.07 45.60 351,702 -0.04(-0.10%)
Apr 21, 2009 46.27 46.27 44.30 45.65 424,204 -0.62(-1.35%)
Apr 20, 2009 45.25 46.49 45.22 46.27 189,648 +0.32(+0.70%)
Apr 17, 2009 45.00 46.10 44.74 45.95 251,187 +1.04(+2.30%)
Apr 16, 2009 44.92 45.47 44.24 44.92 404,389 +0.00(+0.00%)
Apr 15, 2009 44.33 45.16 43.99 44.92 179,994 +0.58(+1.31%)
Apr 14, 2009 42.46 44.80 41.70 44.34 360,642 +1.46(+3.41%)
Apr 13, 2009 41.96 42.93 41.37 42.87 313,566 +0.48(+1.14%)
Apr 09, 2009 43.56 44.68 41.98 42.39 522,320 -0.51(-1.19%)
Apr 08, 2009 44.29 44.83 42.79 42.90 283,166 -0.95(-2.18%)
Apr 07, 2009 45.44 46.50 43.11 43.85 351,270 -2.23(-4.84%)
Apr 06, 2009 46.62 47.03 45.46 46.09 171,000 -1.00(-2.12%)
Apr 03, 2009 46.74 47.14 46.45 47.08 216,025 +0.19(+0.40%)
Apr 02, 2009 45.29 47.34 44.86 46.90 426,582 +2.16(+4.83%)
Apr 01, 2009 45.95 46.34 43.97 44.74 513,114 -2.55(-5.40%)
Mar 31, 2009 48.08 48.73 47.00 47.29 232,133 -0.24(-0.51%)
Mar 30, 2009 48.75 48.75 45.66 47.53 207,646 -0.57(-1.19%)
Mar 26, 2009 46.26 48.13 45.44 48.10 221,494 +2.11(+4.60%)
Mar 25, 2009 44.84 46.05 44.38 45.99 341,948 +1.64(+3.70%)
Mar 24, 2009 46.32 46.78 44.19 44.35 332,389 -2.61(-5.57%)
Mar 23, 2009 45.68 47.05 43.72 46.96 250,723 +2.77(+6.28%)
Mar 20, 2009 44.56 45.44 44.12 44.19 298,630 +0.01(+0.02%)
Mar 19, 2009 44.41 44.72 42.74 44.18 319,053 +0.25(+0.57%)
Mar 18, 2009 44.90 44.90 43.53 43.93 286,234 -0.99(-2.20%)
Mar 17, 2009 41.78 44.92 41.55 44.92 397,733 +3.79(+9.22%)
Mar 16, 2009 46.82 47.18 40.29 41.12 979,973 -5.18(-11.19%)
Mar 13, 2009 46.93 46.93 43.08 46.31 449,253 -0.49(-1.05%)
Mar 12, 2009 45.20 47.00 44.53 46.80 205,804 +1.29(+2.84%)
Mar 11, 2009 45.11 46.75 45.11 45.51 284,245 +0.05(+0.12%)
Mar 10, 2009 42.36 45.56 41.99 45.45 523,374 +3.51(+8.36%)
Mar 09, 2009 41.27 43.52 41.18 41.95 310,029 +0.24(+0.58%)
Mar 06, 2009 42.80 43.71 40.91 41.70 437,566 -0.95(-2.22%)
Mar 05, 2009 43.78 44.48 40.96 42.65 727,380 -1.88(-4.23%)
Mar 04, 2009 48.41 49.25 44.03 44.53 860,898 -3.32(-6.94%)
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.