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 (%)
Oct 31, 2007 55.32 55.86 55.05 55.32 167,415 -0.04(-0.08%)
Oct 30, 2007 55.32 57.25 54.85 55.37 120,936 -0.15(-0.27%)
Oct 29, 2007 56.19 56.19 55.51 55.52 59,219 -0.68(-1.21%)
Oct 26, 2007 55.54 56.57 54.95 56.19 159,645 +0.88(+1.60%)
Oct 25, 2007 55.74 56.14 54.89 55.31 112,602 -0.47(-0.85%)
Oct 24, 2007 55.46 56.11 55.45 55.78 155,424 -0.24(-0.43%)
Oct 23, 2007 56.25 57.13 55.46 56.03 104,923 -0.13(-0.24%)
Oct 22, 2007 54.70 56.52 54.66 56.16 115,436 +0.90(+1.63%)
Oct 19, 2007 57.37 57.37 54.82 55.26 128,744 -2.10(-3.66%)
Oct 18, 2007 57.46 57.75 57.10 57.35 54,440 -0.32(-0.56%)
Oct 17, 2007 57.76 57.91 57.28 57.68 115,299 +0.58(+1.02%)
Oct 16, 2007 56.03 57.99 55.92 57.10 379,793 +0.97(+1.73%)
Oct 15, 2007 54.95 56.15 54.72 56.12 110,832 +1.10(+1.99%)
Oct 12, 2007 54.89 55.77 54.78 55.03 153,959 -0.11(-0.19%)
Oct 11, 2007 55.30 56.61 54.01 55.13 231,204 -0.14(-0.26%)
Oct 10, 2007 53.97 55.32 53.06 55.28 316,124 -0.83(-1.48%)
Oct 09, 2007 55.33 56.11 54.83 56.11 429,434 +0.80(+1.45%)
Oct 08, 2007 55.44 55.59 54.95 55.30 218,939 -0.14(-0.26%)
Oct 05, 2007 54.37 55.63 53.38 55.45 244,659 +1.69(+3.14%)
Oct 04, 2007 51.83 54.38 51.69 53.76 291,827 +1.93(+3.72%)
Oct 03, 2007 50.30 52.65 50.19 51.83 239,270 -0.64(-1.22%)
Oct 02, 2007 51.53 53.39 51.36 52.47 221,785 +1.17(+2.28%)
Oct 01, 2007 49.80 51.93 49.10 51.31 275,719 +1.42(+2.84%)
Sep 28, 2007 50.86 51.61 48.74 49.89 293,942 -0.84(-1.65%)
Sep 27, 2007 51.61 51.61 49.16 50.73 187,848 -0.55(-1.08%)
Sep 26, 2007 50.64 51.58 49.63 51.28 144,261 +0.56(+1.11%)
Sep 25, 2007 50.74 51.11 50.35 50.72 203,581 -0.14(-0.28%)
Sep 24, 2007 49.51 51.74 49.49 50.86 240,875 +1.70(+3.45%)
Sep 21, 2007 48.67 49.62 48.42 49.16 301,081 +0.86(+1.77%)
Sep 20, 2007 48.33 48.58 47.74 48.31 97,213 +0.13(+0.28%)
Sep 19, 2007 47.72 48.74 47.72 48.17 179,710 +0.44(+0.92%)
Sep 18, 2007 45.96 47.99 45.95 47.74 302,521 +1.93(+4.21%)
Sep 17, 2007 45.51 45.91 45.11 45.81 106,795 +0.14(+0.31%)
Sep 14, 2007 45.51 46.21 45.18 45.67 76,608 -0.08(-0.18%)
Sep 13, 2007 45.78 46.00 45.48 45.75 96,947 +0.00(+0.00%)
Sep 12, 2007 44.97 46.37 44.82 45.75 113,644 +0.58(+1.28%)
Sep 11, 2007 43.61 45.32 43.61 45.17 227,167 +2.05(+4.76%)
Sep 10, 2007 44.23 44.40 41.89 43.11 124,581 -1.02(-2.30%)
Sep 07, 2007 44.33 44.68 43.56 44.13 102,223 -0.40(-0.90%)
Sep 06, 2007 44.84 44.84 43.78 44.53 93,464 -0.19(-0.42%)
Sep 05, 2007 44.87 44.87 44.22 44.72 159,919 -0.04(-0.08%)
Sep 04, 2007 44.98 44.98 44.30 44.76 175,607 -0.22(-0.50%)
Aug 31, 2007 44.67 46.04 44.60 44.98 87,244 -0.37(-0.81%)
Aug 30, 2007 45.61 46.26 45.04 45.34 72,172 -0.78(-1.68%)
Aug 29, 2007 44.74 46.25 44.44 46.12 181,199 +1.45(+3.26%)
Aug 28, 2007 44.36 45.56 44.16 44.67 188,879 -0.08(-0.18%)
Aug 27, 2007 44.42 45.27 43.37 44.75 183,027 +1.50(+3.47%)
Aug 24, 2007 44.17 44.39 42.81 43.25 146,767 -0.81(-1.84%)
Aug 23, 2007 45.31 45.94 43.94 44.06 303,936 -1.85(-4.02%)
Aug 22, 2007 42.83 46.50 42.83 45.91 396,693 +3.15(+7.37%)
Aug 21, 2007 42.83 42.83 41.18 42.76 219,645 +0.11(+0.25%)
Aug 20, 2007 43.27 43.72 41.20 42.65 209,536 -0.50(-1.16%)
Aug 17, 2007 41.04 44.59 40.78 43.15 504,947 +2.35(+5.75%)
Aug 16, 2007 39.30 41.04 38.84 40.80 211,199 +1.50(+3.81%)
Aug 15, 2007 39.89 40.79 39.30 39.30 299,494 -0.40(-1.01%)
Aug 14, 2007 40.04 40.08 38.71 39.71 170,651 +0.07(+0.18%)
Aug 13, 2007 39.84 41.04 39.29 39.63 165,321 +39.63(+44419949.63%)
Aug 10, 2007 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 09, 2007 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 08, 2007 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 07, 2007 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 06, 2007 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 03, 2007 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 02, 2007 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
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.