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 (%)
Jan 31, 2013 24.66 24.66 24.23 24.38 122,299 -0.25(-1.01%)
Jan 30, 2013 24.85 25.00 24.54 24.63 58,114 -0.21(-0.83%)
Jan 29, 2013 25.30 25.30 24.70 24.83 72,113 -0.58(-2.28%)
Jan 28, 2013 25.14 25.63 25.04 25.41 55,923 +0.23(+0.92%)
Jan 25, 2013 25.57 25.57 24.76 25.18 52,010 -0.37(-1.47%)
Jan 24, 2013 24.64 25.64 24.25 25.55 59,046 +0.78(+3.13%)
Jan 23, 2013 25.03 25.17 24.64 24.78 58,762 -0.27(-1.07%)
Jan 22, 2013 24.86 25.20 24.79 25.05 68,113 +0.14(+0.57%)
Jan 18, 2013 24.79 25.14 24.61 24.90 93,847 +0.05(+0.22%)
Jan 17, 2013 25.04 25.04 24.63 24.85 98,252 -0.04(-0.18%)
Jan 16, 2013 25.12 25.19 24.63 24.89 127,496 -0.21(-0.85%)
Jan 15, 2013 25.01 25.16 24.93 25.11 60,928 +0.04(+0.14%)
Jan 14, 2013 25.15 25.37 24.92 25.07 86,651 -0.08(-0.32%)
Jan 11, 2013 25.14 25.39 24.77 25.15 71,478 +0.07(+0.28%)
Jan 10, 2013 25.20 25.25 24.88 25.08 45,583 -0.06(-0.25%)
Jan 09, 2013 25.61 26.03 24.98 25.14 132,976 -0.98(-3.76%)
Jan 08, 2013 25.94 26.40 25.82 26.13 182,207 +0.12(+0.45%)
Jan 07, 2013 26.35 26.58 25.65 26.01 126,439 -0.61(-2.28%)
Jan 04, 2013 26.27 26.82 26.27 26.62 113,790 +0.46(+1.74%)
Jan 03, 2013 25.88 26.44 25.58 26.16 125,704 +0.38(+1.49%)
Jan 02, 2013 25.81 26.18 25.63 25.78 178,345 +0.57(+2.27%)
Dec 31, 2012 25.09 25.46 24.77 25.21 111,293 +0.12(+0.46%)
Dec 28, 2012 24.80 25.22 24.65 25.09 64,783 +0.14(+0.57%)
Dec 27, 2012 24.80 25.09 24.64 24.95 92,091 +0.08(+0.32%)
Dec 26, 2012 25.15 25.15 24.60 24.87 59,301 -0.18(-0.71%)
Dec 24, 2012 25.42 25.47 24.09 25.05 61,221 -0.52(-2.02%)
Dec 21, 2012 25.50 25.86 25.04 25.56 358,761 -0.20(-0.79%)
Dec 20, 2012 26.20 26.20 25.41 25.77 161,124 -0.48(-1.84%)
Dec 19, 2012 26.63 26.63 26.16 26.25 84,348 -0.29(-1.08%)
Dec 18, 2012 26.17 27.02 25.87 26.54 206,884 +0.43(+1.64%)
Dec 17, 2012 25.86 26.30 25.58 26.11 73,870 +0.29(+1.11%)
Dec 14, 2012 25.65 26.06 25.31 25.82 54,448 +0.05(+0.21%)
Dec 13, 2012 25.59 25.95 25.45 25.77 49,749 +0.21(+0.80%)
Dec 12, 2012 25.86 26.17 25.52 25.56 70,007 -0.29(-1.10%)
Dec 11, 2012 25.26 26.00 25.02 25.85 102,204 +0.74(+2.95%)
Dec 10, 2012 25.43 25.43 24.94 25.11 133,442 -0.39(-1.54%)
Dec 07, 2012 25.80 26.03 25.42 25.50 97,516 -0.22(-0.87%)
Dec 06, 2012 25.54 26.02 25.40 25.72 140,539 +0.11(+0.42%)
Dec 05, 2012 25.73 25.96 25.60 25.62 103,953 +0.03(+0.10%)
Dec 04, 2012 24.67 25.63 24.64 25.59 167,734 +0.90(+3.65%)
Nov 30, 2012 24.64 24.82 24.38 24.69 245,319 +0.10(+0.40%)
Nov 29, 2012 24.37 24.68 24.13 24.59 274,204 +0.38(+1.59%)
Nov 28, 2012 24.31 24.37 23.54 24.21 205,253 -0.23(-0.95%)
Nov 27, 2012 24.50 25.41 24.32 24.44 263,127 -0.08(-0.33%)
Nov 26, 2012 24.46 24.54 24.29 24.52 172,235 +0.05(+0.22%)
Nov 23, 2012 24.69 24.69 24.31 24.47 102,232 -0.10(-0.40%)
Nov 21, 2012 24.83 25.03 24.39 24.56 102,245 -0.24(-0.97%)
Nov 20, 2012 25.00 25.22 24.70 24.80 63,522 -0.32(-1.28%)
Nov 19, 2012 25.19 25.49 24.93 25.13 78,345 +0.24(+0.97%)
Nov 16, 2012 25.29 25.29 24.75 24.89 90,600 -0.44(-1.73%)
Nov 15, 2012 25.02 25.61 24.62 25.32 170,829 +0.38(+1.54%)
Nov 14, 2012 25.23 25.74 24.74 24.94 77,232 -0.29(-1.17%)
Nov 13, 2012 25.39 26.59 25.11 25.23 149,353 -0.26(-1.01%)
Nov 12, 2012 25.73 26.39 24.91 25.49 98,294 -0.08(-0.31%)
Nov 09, 2012 25.28 25.94 24.97 25.57 145,068 -0.05(-0.21%)
Nov 08, 2012 26.31 27.00 25.55 25.63 72,522 -0.66(-2.51%)
Nov 07, 2012 27.18 27.47 25.52 26.29 148,468 -1.27(-4.60%)
Nov 06, 2012 27.23 27.58 26.60 27.55 220,602 +0.48(+1.78%)
Nov 05, 2012 27.32 27.98 26.46 27.07 122,721 -0.67(-2.41%)
Nov 02, 2012 28.63 28.63 27.47 27.74 122,224 -0.41(-1.46%)
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.