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, 2008 41.00 43.82 39.35 42.29 190,102 +1.13(+2.75%)
Oct 30, 2008 37.15 41.55 36.78 41.16 255,326 +5.14(+14.27%)
Oct 29, 2008 33.62 37.68 32.17 36.02 299,446 +2.57(+7.68%)
Oct 28, 2008 33.23 34.24 32.23 33.45 205,774 +0.95(+2.91%)
Oct 27, 2008 32.79 35.30 32.50 32.51 144,072 -0.67(-2.02%)
Oct 24, 2008 31.56 33.55 31.55 33.17 319,011 +0.04(+0.13%)
Oct 23, 2008 32.35 33.95 32.12 33.13 383,451 +0.97(+3.02%)
Oct 22, 2008 31.51 33.13 31.51 32.16 277,011 +0.11(+0.33%)
Oct 21, 2008 32.38 32.80 31.48 32.05 345,019 -0.37(-1.13%)
Oct 20, 2008 36.31 37.17 31.75 32.42 572,827 -3.23(-9.06%)
Oct 17, 2008 35.08 36.16 32.31 35.65 256,105 +0.09(+0.25%)
Oct 16, 2008 32.64 35.83 31.23 35.56 339,273 +3.12(+9.63%)
Oct 15, 2008 36.39 36.73 32.42 32.43 150,299 -4.39(-11.92%)
Oct 14, 2008 39.26 40.38 36.59 36.82 199,199 -1.44(-3.75%)
Oct 13, 2008 35.67 38.35 33.10 38.26 175,133 +3.97(+11.58%)
Oct 10, 2008 31.36 35.10 31.03 34.29 359,872 +1.87(+5.78%)
Oct 09, 2008 34.64 35.33 32.09 32.42 165,622 -2.44(-6.99%)
Oct 08, 2008 35.61 36.58 34.66 34.85 319,925 -0.89(-2.50%)
Oct 07, 2008 36.19 38.14 35.57 35.74 232,078 -0.71(-1.96%)
Oct 06, 2008 37.09 37.96 35.74 36.46 216,053 -1.52(-3.99%)
Oct 03, 2008 38.45 40.15 37.69 37.97 185,227 -0.36(-0.93%)
Oct 02, 2008 38.44 39.01 38.00 38.33 184,758 -0.49(-1.26%)
Oct 01, 2008 38.24 39.57 36.72 38.82 131,301 +0.58(+1.52%)
Sep 30, 2008 37.92 38.81 37.23 38.24 176,386 +0.59(+1.56%)
Sep 29, 2008 36.71 39.38 36.58 37.65 368,908 +0.87(+2.38%)
Sep 26, 2008 37.61 37.76 36.72 36.78 167,806 -0.90(-2.39%)
Sep 25, 2008 38.81 39.30 37.61 37.68 359,676 -0.87(-2.25%)
Sep 24, 2008 42.12 42.12 38.49 38.55 597,289 -3.69(-8.75%)
Sep 23, 2008 45.05 45.05 41.98 42.24 188,539 -2.26(-5.07%)
Sep 22, 2008 45.95 46.09 44.27 44.50 173,986 -1.59(-3.45%)
Sep 19, 2008 45.56 47.82 43.94 46.09 448,913 +1.82(+4.11%)
Sep 18, 2008 43.27 44.49 41.48 44.27 550,128 +2.11(+4.99%)
Sep 17, 2008 40.32 43.24 40.32 42.16 531,767 -0.01(-0.02%)
Sep 16, 2008 40.84 42.28 40.12 42.17 197,090 +0.47(+1.13%)
Sep 15, 2008 42.48 42.54 41.25 41.70 154,089 -0.75(-1.77%)
Sep 12, 2008 41.30 42.47 41.11 42.45 145,612 +0.90(+2.17%)
Sep 11, 2008 40.65 41.62 39.97 41.54 269,059 +0.54(+1.33%)
Sep 10, 2008 41.28 41.89 40.39 41.00 450,631 +0.31(+0.77%)
Sep 09, 2008 42.05 42.59 40.46 40.69 341,294 -1.23(-2.94%)
Sep 08, 2008 42.57 43.79 41.76 41.92 204,979 +0.23(+0.56%)
Sep 05, 2008 43.60 44.58 41.38 41.69 376,211 -1.89(-4.34%)
Sep 04, 2008 44.62 44.71 43.24 43.58 178,593 -1.18(-2.63%)
Sep 03, 2008 44.91 45.18 44.33 44.76 134,363 -0.43(-0.95%)
Sep 02, 2008 45.10 45.59 44.50 45.18 206,537 +0.83(+1.87%)
Aug 29, 2008 45.25 45.25 44.00 44.35 145,857 -0.93(-2.05%)
Aug 28, 2008 45.59 45.66 45.12 45.28 230,112 -0.29(-0.63%)
Aug 27, 2008 45.65 45.84 45.01 45.57 161,306 +0.01(+0.02%)
Aug 26, 2008 45.73 46.00 45.11 45.56 86,281 -0.02(-0.04%)
Aug 25, 2008 46.87 46.87 44.87 45.58 70,918 -1.31(-2.80%)
Aug 22, 2008 47.12 47.53 46.63 46.89 57,750 +0.27(+0.57%)
Aug 21, 2008 47.09 48.02 46.29 46.62 86,130 -0.82(-1.73%)
Aug 20, 2008 47.11 48.11 46.06 47.44 116,206 +0.61(+1.30%)
Aug 19, 2008 47.12 47.73 46.38 46.84 73,916 -0.62(-1.30%)
Aug 18, 2008 48.19 48.19 46.85 47.45 47,188 -0.74(-1.54%)
Aug 15, 2008 48.49 48.49 47.43 48.19 241,327 +0.09(+0.19%)
Aug 14, 2008 47.84 48.70 47.27 48.10 154,228 -0.10(-0.20%)
Aug 13, 2008 48.97 49.33 48.02 48.20 113,662 -0.77(-1.57%)
Aug 12, 2008 52.05 52.05 47.83 48.97 302,740 -1.67(-3.30%)
Aug 11, 2008 49.01 50.86 48.30 50.64 177,891 +1.56(+3.18%)
Aug 08, 2008 48.72 49.40 47.73 49.07 163,375 +1.14(+2.38%)
Aug 07, 2008 46.60 48.66 45.61 47.93 250,521 +0.74(+1.57%)
Aug 06, 2008 45.41 47.45 45.34 47.19 407,234 +1.60(+3.50%)
Aug 05, 2008 45.45 46.75 44.57 45.59 546,289 -0.80(-1.73%)
Aug 04, 2008 46.00 46.95 44.98 46.40 445,386 +0.57(+1.25%)
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.