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 28, 2010 77.73 77.99 75.93 76.65 167,925 -1.08(-1.39%)
May 27, 2010 79.19 79.28 77.06 77.73 140,757 -0.40(-0.51%)
May 26, 2010 78.42 80.63 77.23 78.14 118,985 -0.12(-0.16%)
May 25, 2010 77.73 78.57 75.37 78.26 159,221 -0.92(-1.16%)
May 24, 2010 79.52 80.30 78.46 79.18 106,430 -0.72(-0.90%)
May 21, 2010 80.36 80.78 78.53 79.90 233,259 -1.34(-1.65%)
May 20, 2010 82.49 83.53 81.01 81.24 314,589 -1.89(-2.28%)
May 19, 2010 80.17 83.53 79.77 83.13 240,376 +2.60(+3.22%)
May 18, 2010 83.22 84.76 80.07 80.54 374,699 -2.37(-2.86%)
May 17, 2010 79.91 82.94 77.86 82.91 253,144 +3.41(+4.29%)
May 14, 2010 80.08 80.85 78.91 79.50 100,648 -1.07(-1.33%)
May 13, 2010 80.30 81.41 80.19 80.57 86,802 -0.08(-0.10%)
May 12, 2010 79.80 81.75 79.71 80.65 145,628 +1.16(+1.46%)
May 11, 2010 79.86 80.23 77.68 79.49 141,828 +0.08(+0.10%)
May 10, 2010 79.20 80.29 78.33 79.41 205,457 +1.82(+2.35%)
May 07, 2010 80.31 80.31 76.98 77.59 248,101 -2.62(-3.27%)
May 06, 2010 80.91 82.61 73.21 80.21 195,298 -1.89(-2.30%)
May 05, 2010 82.12 82.63 80.87 82.11 221,313 -0.32(-0.39%)
May 04, 2010 83.94 84.38 81.41 82.43 192,178 -2.40(-2.83%)
May 03, 2010 81.31 84.93 80.58 84.83 179,425 +3.97(+4.91%)
Apr 30, 2010 83.39 84.48 80.78 80.86 244,497 -3.04(-3.63%)
Apr 29, 2010 87.25 87.45 81.24 83.90 440,302 -3.17(-3.64%)
Apr 28, 2010 83.87 87.18 83.84 87.07 180,227 +3.82(+4.59%)
Apr 27, 2010 83.76 85.28 82.80 83.25 263,808 -1.03(-1.22%)
Apr 26, 2010 83.80 84.41 82.12 84.27 221,860 +0.84(+1.01%)
Apr 23, 2010 83.38 83.75 81.94 83.44 191,303 +0.26(+0.31%)
Apr 22, 2010 82.83 83.18 80.86 83.18 233,686 -0.29(-0.35%)
Apr 21, 2010 83.28 83.64 83.06 83.47 78,380 +0.17(+0.20%)
Apr 20, 2010 82.83 83.31 81.66 83.30 36,974 +0.71(+0.86%)
Apr 19, 2010 82.56 83.42 81.84 82.59 74,508 -0.29(-0.34%)
Apr 16, 2010 82.74 83.03 81.95 82.87 106,121 +0.25(+0.30%)
Apr 15, 2010 82.47 83.22 82.47 82.62 75,207 -0.03(-0.03%)
Apr 14, 2010 83.85 84.23 82.21 82.65 152,973 -1.12(-1.34%)
Apr 13, 2010 81.70 83.79 81.62 83.77 264,045 +2.53(+3.11%)
Apr 12, 2010 81.19 81.95 80.63 81.25 86,999 +0.14(+0.18%)
Apr 09, 2010 81.20 81.37 80.33 81.11 97,205 +0.13(+0.17%)
Apr 08, 2010 81.70 81.79 80.81 80.97 74,146 -0.70(-0.85%)
Apr 07, 2010 82.98 83.51 80.85 81.67 156,772 -1.71(-2.05%)
Apr 06, 2010 82.09 83.63 82.09 83.38 113,546 +1.01(+1.22%)
Apr 05, 2010 82.50 82.67 81.91 82.37 82,688 +0.21(+0.25%)
Apr 01, 2010 82.17 82.17 82.17 0 -0.67(-0.81%)
Mar 31, 2010 83.03 83.78 82.32 82.84 241,135 -0.25(-0.30%)
Mar 30, 2010 81.60 83.09 80.81 83.09 446,021 +1.79(+2.21%)
Mar 29, 2010 80.88 81.55 80.81 81.29 109,153 +0.47(+0.59%)
Mar 26, 2010 81.54 81.92 80.58 80.82 116,080 -0.37(-0.45%)
Mar 25, 2010 81.59 81.92 81.07 81.19 175,999 +0.14(+0.18%)
Mar 24, 2010 81.84 82.28 80.80 81.04 300,392 -0.82(-1.00%)
Mar 23, 2010 81.59 82.24 80.79 81.87 139,960 +0.53(+0.65%)
Mar 22, 2010 80.13 81.37 79.95 81.34 176,320 +0.95(+1.18%)
Mar 19, 2010 80.70 81.52 80.12 80.39 309,639 -0.49(-0.61%)
Mar 18, 2010 80.85 81.54 80.49 80.88 250,902 +0.07(+0.09%)
Mar 17, 2010 79.31 81.07 79.31 80.81 239,295 +1.61(+2.03%)
Mar 16, 2010 78.23 79.85 78.03 79.21 131,652 +0.97(+1.24%)
Mar 15, 2010 77.87 78.60 77.47 78.23 106,148 +0.40(+0.52%)
Mar 12, 2010 77.17 77.83 76.72 77.83 189,444 +0.87(+1.14%)
Mar 11, 2010 76.30 77.02 75.77 76.96 59,638 +0.17(+0.22%)
Mar 10, 2010 76.11 77.01 76.07 76.79 60,614 +0.45(+0.60%)
Mar 09, 2010 76.49 77.47 75.39 76.33 144,948 -0.07(-0.09%)
Mar 08, 2010 76.06 76.59 75.00 76.40 160,903 +0.56(+0.74%)
Mar 05, 2010 75.06 75.86 74.99 75.84 150,808 +0.67(+0.89%)
Mar 04, 2010 75.03 75.55 75.02 75.17 136,035 +0.01(+0.01%)
Mar 03, 2010 74.91 75.28 74.06 75.16 209,863 +0.42(+0.56%)
Mar 02, 2010 74.56 75.19 74.47 74.75 141,041 +0.02(+0.02%)
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.