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 31, 2013 43.96 44.59 43.56 43.56 101,870 -0.64(-1.46%)
May 30, 2013 43.80 44.35 43.45 44.20 166,580 +0.55(+1.25%)
May 29, 2013 44.27 44.75 43.41 43.66 75,662 -0.96(-2.15%)
May 28, 2013 44.77 45.36 44.28 44.62 116,096 +0.47(+1.06%)
May 24, 2013 43.19 44.25 42.93 44.15 0 +0.79(+1.82%)
May 23, 2013 42.70 43.37 42.47 43.36 0 +0.25(+0.58%)
May 22, 2013 44.74 45.12 42.91 43.11 0 -2.02(-4.48%)
May 21, 2013 45.00 45.60 44.77 45.13 0 +0.07(+0.16%)
May 20, 2013 43.38 45.30 42.34 45.06 0 +0.59(+1.33%)
May 17, 2013 43.23 45.94 43.22 44.47 0 +2.13(+5.03%)
May 16, 2013 42.29 43.20 42.06 42.34 57,634 +0.29(+0.69%)
May 15, 2013 42.58 42.86 41.78 42.05 0 +1.89(+4.71%)
May 13, 2013 39.88 40.24 39.59 40.16 0 +0.07(+0.17%)
May 10, 2013 38.49 40.15 38.45 40.09 0 +1.64(+4.27%)
May 09, 2013 37.03 39.00 37.03 38.45 0 +1.34(+3.61%)
May 08, 2013 36.08 37.46 35.71 37.11 0 +1.14(+3.17%)
May 07, 2013 36.07 36.20 35.59 35.97 0 -0.13(-0.36%)
May 06, 2013 36.14 36.46 35.55 36.10 0 -0.15(-0.41%)
May 03, 2013 36.19 36.81 36.19 36.25 0 +0.42(+1.17%)
May 02, 2013 35.38 36.12 35.20 35.83 0 +0.68(+1.93%)
May 01, 2013 35.18 35.67 34.94 35.15 151,428 -0.27(-0.76%)
Apr 30, 2013 36.29 36.49 35.31 35.42 105,627 -1.02(-2.80%)
Apr 29, 2013 36.01 36.70 36.01 36.44 37,486 +0.44(+1.22%)
Apr 26, 2013 36.72 36.72 35.98 36.00 82,906 -0.74(-2.01%)
Apr 25, 2013 35.81 37.51 35.77 36.74 109,333 +0.93(+2.60%)
Apr 24, 2013 35.46 36.00 34.35 35.81 172,476 +0.77(+2.20%)
Apr 23, 2013 31.70 35.46 31.70 35.04 499,017 +5.36(+18.06%)
Apr 22, 2013 30.28 30.68 29.41 29.68 37,984 -0.66(-2.18%)
Apr 19, 2013 29.96 30.45 29.94 30.34 39,390 +0.34(+1.13%)
Apr 18, 2013 31.07 31.40 29.79 30.00 89,931 -1.01(-3.26%)
Apr 17, 2013 30.61 31.08 30.61 31.01 76,701 +0.20(+0.65%)
Apr 16, 2013 30.20 30.90 29.97 30.81 52,024 +0.80(+2.67%)
Apr 15, 2013 29.52 30.23 29.44 30.01 132,982 +0.37(+1.25%)
Apr 12, 2013 29.94 29.94 29.33 29.64 98,650 -0.24(-0.80%)
Apr 11, 2013 28.98 30.15 28.84 29.88 84,851 +0.96(+3.32%)
Apr 10, 2013 28.75 29.16 28.75 28.92 91,814 +0.32(+1.12%)
Apr 09, 2013 28.81 29.07 28.49 28.60 61,374 -0.12(-0.42%)
Apr 08, 2013 29.24 29.24 28.58 28.72 46,722 -0.38(-1.31%)
Apr 05, 2013 29.60 29.76 29.03 29.10 52,610 -0.83(-2.77%)
Apr 04, 2013 30.07 30.07 29.70 29.93 77,061 -0.01(-0.03%)
Apr 03, 2013 30.33 30.72 29.72 29.94 38,433 -0.27(-0.89%)
Apr 02, 2013 30.53 30.53 29.70 30.21 70,289 -0.36(-1.18%)
Apr 01, 2013 31.19 31.24 30.17 30.57 46,791 -0.57(-1.83%)
Mar 28, 2013 31.48 31.54 30.73 31.14 63,066 -0.28(-0.89%)
Mar 27, 2013 31.74 31.82 31.12 31.42 39,258 -0.62(-1.94%)
Mar 26, 2013 32.85 32.85 31.62 32.04 45,928 -0.62(-1.90%)
Mar 25, 2013 32.90 33.31 32.25 32.66 71,212 +0.11(+0.34%)
Mar 22, 2013 32.60 32.74 31.90 32.55 55,017 +0.13(+0.40%)
Mar 21, 2013 32.49 33.25 32.33 32.42 79,189 -0.29(-0.89%)
Mar 20, 2013 32.43 32.90 32.27 32.71 20,740 +0.36(+1.11%)
Mar 19, 2013 32.25 32.61 32.11 32.35 33,142 +0.07(+0.22%)
Mar 18, 2013 32.59 33.03 32.09 32.28 77,573 -0.73(-2.21%)
Mar 15, 2013 32.59 33.11 32.58 33.01 163,505 +0.53(+1.63%)
Mar 14, 2013 32.35 32.99 32.25 32.48 80,802 +0.13(+0.40%)
Mar 13, 2013 32.32 32.71 32.30 32.35 51,235 +0.06(+0.19%)
Mar 12, 2013 31.69 32.33 31.62 32.29 64,700 +0.63(+1.99%)
Mar 11, 2013 31.73 31.95 31.41 31.66 40,755 -0.06(-0.19%)
Mar 08, 2013 32.07 32.24 31.57 31.72 54,844 -0.04(-0.13%)
Mar 07, 2013 31.44 31.81 31.25 31.76 39,289 +0.29(+0.92%)
Mar 06, 2013 31.17 31.58 31.12 31.47 76,206 +0.35(+1.12%)
Mar 05, 2013 31.58 31.85 30.84 31.12 128,101 -0.28(-0.89%)
Mar 04, 2013 31.75 31.88 31.00 31.40 148,351 -0.26(-0.82%)
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.