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 (%)
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%)
Mar 01, 2012 34.86 35.51 34.48 34.51 80,707 -0.11(-0.31%)
Feb 29, 2012 34.84 35.49 34.56 34.62 210,010 -0.01(-0.03%)
Feb 28, 2012 36.21 36.68 34.43 34.63 462,459 -2.28(-6.17%)
Feb 27, 2012 36.71 37.23 36.51 36.90 186,501 -0.08(-0.22%)
Feb 24, 2012 37.04 37.30 36.51 36.98 104,297 -0.04(-0.12%)
Feb 23, 2012 36.61 37.47 36.32 37.03 126,929 +0.38(+1.05%)
Feb 22, 2012 37.15 37.31 36.62 36.65 83,185 -0.46(-1.25%)
Feb 21, 2012 37.17 37.70 36.88 37.11 261,780 -0.30(-0.81%)
Feb 17, 2012 37.31 37.80 36.65 37.41 233,307 +0.21(+0.55%)
Feb 16, 2012 35.79 37.31 35.38 37.21 266,507 +1.42(+3.96%)
Feb 15, 2012 35.91 36.71 34.75 35.79 315,318 +0.60(+1.70%)
Feb 14, 2012 38.68 39.89 34.05 35.19 705,384 -5.27(-13.03%)
Feb 13, 2012 39.90 40.78 39.78 40.46 281,632 +0.93(+2.35%)
Feb 10, 2012 39.77 40.16 39.50 39.54 185,241 -0.43(-1.08%)
Feb 09, 2012 40.40 40.46 39.80 39.97 88,203 -0.41(-1.03%)
Feb 08, 2012 39.73 40.55 39.49 40.38 82,387 +0.72(+1.82%)
Feb 07, 2012 39.71 40.20 39.27 39.66 65,837 -0.15(-0.38%)
Feb 06, 2012 39.95 40.32 39.19 39.81 88,917 -0.37(-0.93%)
Feb 03, 2012 40.03 40.68 39.88 40.19 149,659 +0.26(+0.65%)
Feb 02, 2012 39.93 40.15 38.96 39.93 154,268 -0.15(-0.38%)
Feb 01, 2012 37.96 40.13 37.82 40.08 332,734 +2.31(+6.12%)
Jan 31, 2012 38.29 38.47 37.11 37.77 179,958 -0.29(-0.77%)
Jan 30, 2012 38.13 38.47 37.69 38.06 68,728 -0.42(-1.09%)
Jan 27, 2012 37.82 38.79 37.75 38.48 112,371 +0.26(+0.68%)
Jan 26, 2012 38.80 38.80 37.74 38.22 108,507 -0.51(-1.31%)
Jan 25, 2012 38.26 38.89 38.06 38.73 113,664 +0.59(+1.54%)
Jan 24, 2012 37.76 38.23 37.48 38.14 137,863 +0.28(+0.73%)
Jan 23, 2012 38.71 38.75 37.22 37.87 240,432 +1.08(+2.93%)
Jan 20, 2012 36.51 37.35 36.30 36.79 213,799 +0.38(+1.05%)
Jan 19, 2012 36.34 37.21 36.29 36.40 96,854 +0.10(+0.27%)
Jan 18, 2012 37.36 37.36 35.44 36.31 257,823 -0.99(-2.66%)
Jan 17, 2012 36.36 37.45 36.08 37.30 258,985 +1.08(+2.98%)
Jan 13, 2012 36.21 36.42 35.80 36.22 163,497 -0.21(-0.56%)
Jan 12, 2012 35.45 36.50 35.16 36.42 97,423 +0.92(+2.59%)
Jan 11, 2012 35.33 35.54 34.80 35.50 128,442 +0.13(+0.38%)
Jan 10, 2012 34.71 35.63 34.56 35.37 257,140 +1.09(+3.18%)
Jan 09, 2012 33.88 34.36 33.58 34.28 126,324 +0.51(+1.51%)
Jan 06, 2012 32.82 33.89 32.64 33.77 183,837 +1.05(+3.22%)
Jan 05, 2012 32.69 32.98 31.93 32.72 125,733 -0.10(-0.30%)
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.