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, 2012 27.74 27.96 26.94 27.40 152,303 -0.24(-0.87%)
May 30, 2012 28.02 28.14 27.64 27.64 74,076 -0.71(-2.52%)
May 29, 2012 28.02 28.55 27.88 28.36 62,302 +0.46(+1.63%)
May 25, 2012 27.23 28.02 27.23 27.90 71,452 +0.57(+2.09%)
May 24, 2012 27.38 27.71 27.04 27.33 63,606 -0.12(-0.45%)
May 23, 2012 26.40 27.62 26.19 27.45 79,929 +0.80(+3.01%)
May 22, 2012 27.49 27.82 26.54 26.65 114,460 -0.88(-3.21%)
May 21, 2012 27.18 27.71 26.94 27.54 94,470 +0.37(+1.38%)
May 18, 2012 27.37 27.64 26.98 27.16 132,210 -0.25(-0.91%)
May 17, 2012 27.38 27.93 27.36 27.41 148,649 -0.06(-0.23%)
May 16, 2012 27.40 27.92 27.18 27.47 160,694 +0.11(+0.39%)
May 15, 2012 27.02 27.55 26.84 27.37 131,525 +0.50(+1.86%)
May 14, 2012 26.00 26.87 26.00 26.87 151,727 +0.59(+2.24%)
May 11, 2012 26.63 26.93 26.15 26.28 79,349 -0.74(-2.74%)
May 10, 2012 27.28 27.36 26.87 27.02 55,036 -0.03(-0.10%)
May 09, 2012 26.90 27.48 26.80 27.04 128,883 -0.12(-0.46%)
May 08, 2012 26.84 27.29 26.75 27.17 113,356 +0.23(+0.86%)
May 07, 2012 26.75 27.15 26.59 26.94 131,166 +0.17(+0.63%)
May 04, 2012 26.96 27.03 26.59 26.77 94,013 -0.31(-1.15%)
May 03, 2012 27.37 27.61 26.83 27.08 120,098 -0.37(-1.36%)
May 02, 2012 27.29 27.56 26.78 27.45 224,526 -0.07(-0.26%)
May 01, 2012 29.22 29.22 27.47 27.53 430,546 -1.66(-5.69%)
Apr 30, 2012 29.24 29.54 29.05 29.19 103,456 -0.24(-0.82%)
Apr 27, 2012 28.40 29.51 27.87 29.43 151,357 +1.05(+3.71%)
Apr 26, 2012 28.10 29.46 28.10 28.37 253,361 +0.25(+0.89%)
Apr 25, 2012 27.67 28.33 27.48 28.12 354,191 +0.12(+0.45%)
Apr 24, 2012 30.56 30.56 26.82 28.00 496,487 -2.70(-8.81%)
Apr 23, 2012 30.30 30.92 30.15 30.70 147,950 +0.08(+0.26%)
Apr 20, 2012 31.32 31.32 30.51 30.62 94,206 -0.20(-0.64%)
Apr 19, 2012 30.59 31.05 30.47 30.82 80,918 +0.12(+0.38%)
Apr 18, 2012 30.83 30.93 30.38 30.70 153,436 -0.23(-0.75%)
Apr 17, 2012 30.79 31.80 30.68 30.93 163,370 +0.37(+1.20%)
Apr 16, 2012 31.25 31.27 30.44 30.57 93,236 -0.46(-1.50%)
Apr 13, 2012 31.40 31.40 30.88 31.03 125,933 -0.57(-1.81%)
Apr 12, 2012 30.86 31.71 30.78 31.60 103,159 +0.76(+2.46%)
Apr 11, 2012 30.71 31.35 30.67 30.85 91,392 +0.32(+1.05%)
Apr 10, 2012 31.00 31.04 30.47 30.52 129,667 -0.42(-1.36%)
Apr 09, 2012 31.02 31.33 30.36 30.94 131,120 -0.47(-1.51%)
Apr 05, 2012 31.49 31.83 31.31 31.42 65,743 -0.11(-0.34%)
Apr 04, 2012 31.88 32.15 31.31 31.52 92,641 -0.55(-1.72%)
Apr 03, 2012 32.70 33.00 31.90 32.08 107,012 -0.81(-2.47%)
Apr 02, 2012 32.07 32.94 31.64 32.89 169,040 +0.81(+2.53%)
Mar 30, 2012 32.28 32.38 31.72 32.08 163,554 +0.09(+0.28%)
Mar 29, 2012 31.76 32.15 31.59 31.99 181,176 +0.14(+0.45%)
Mar 28, 2012 32.45 32.79 31.60 31.84 237,454 -0.66(-2.03%)
Mar 27, 2012 33.76 33.79 32.36 32.51 327,185 -1.46(-4.31%)
Mar 26, 2012 33.73 34.20 33.59 33.97 152,842 +0.58(+1.74%)
Mar 23, 2012 33.58 33.67 33.24 33.39 203,812 -0.28(-0.82%)
Mar 22, 2012 34.06 34.24 33.43 33.67 114,770 -0.69(-2.00%)
Mar 21, 2012 34.09 34.61 33.78 34.35 119,235 +0.27(+0.79%)
Mar 20, 2012 34.15 34.38 33.77 34.08 87,251 -0.32(-0.93%)
Mar 19, 2012 34.11 34.77 34.03 34.41 137,429 +0.32(+0.94%)
Mar 16, 2012 33.89 34.38 33.82 34.08 127,308 +0.21(+0.61%)
Mar 15, 2012 34.03 34.41 33.27 33.88 234,716 -0.11(-0.31%)
Mar 14, 2012 34.33 34.75 33.68 33.99 141,648 -0.46(-1.35%)
Mar 13, 2012 34.39 34.73 33.95 34.45 233,589 +0.22(+0.65%)
Mar 12, 2012 34.53 34.74 34.11 34.23 68,933 -0.42(-1.21%)
Mar 09, 2012 33.92 35.24 33.75 34.65 115,694 +0.66(+1.94%)
Mar 08, 2012 33.71 34.07 33.46 33.99 113,754 +0.40(+1.20%)
Mar 07, 2012 33.46 33.84 33.21 33.58 199,564 +0.13(+0.39%)
Mar 06, 2012 33.57 34.24 33.37 33.46 154,256 -0.49(-1.43%)
Mar 05, 2012 33.62 34.16 33.09 33.94 189,305 +0.35(+1.04%)
Mar 02, 2012 34.39 34.82 33.50 33.59 272,567 -0.92(-2.66%)
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.