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 (%)
Jun 30, 2008 52.38 53.86 52.25 53.22 234,051 +0.60(+1.14%)
Jun 27, 2008 52.56 53.43 52.53 52.63 774,029 +0.04(+0.08%)
Jun 26, 2008 51.59 52.85 51.26 52.58 183,409 +0.46(+0.87%)
Jun 25, 2008 51.50 52.13 51.10 52.13 354,108 +0.70(+1.37%)
Jun 24, 2008 54.04 55.32 51.31 51.42 292,020 -3.08(-5.65%)
Jun 23, 2008 55.22 55.41 54.22 54.50 107,827 -0.29(-0.52%)
Jun 20, 2008 54.77 55.14 54.03 54.79 290,943 -0.34(-0.61%)
Jun 19, 2008 54.43 55.30 54.17 55.12 149,536 +0.70(+1.28%)
Jun 18, 2008 54.80 55.55 54.18 54.43 98,794 -0.54(-0.99%)
Jun 17, 2008 55.81 55.81 54.70 54.97 169,856 -0.74(-1.33%)
Jun 16, 2008 55.12 55.95 53.99 55.71 198,611 +0.28(+0.50%)
Jun 13, 2008 55.23 55.73 54.16 55.44 119,759 +0.71(+1.30%)
Jun 12, 2008 55.49 55.51 54.14 54.72 74,613 -0.12(-0.23%)
Jun 11, 2008 55.70 55.86 54.40 54.85 155,972 -1.11(-1.98%)
Jun 10, 2008 55.76 56.66 55.02 55.95 79,918 +0.58(+1.05%)
Jun 09, 2008 56.33 56.45 54.75 55.37 180,132 -0.64(-1.15%)
Jun 06, 2008 58.26 58.59 56.02 56.02 189,118 -2.74(-4.66%)
Jun 05, 2008 58.12 59.65 57.85 58.76 168,583 +0.91(+1.57%)
Jun 04, 2008 57.75 59.06 56.93 57.85 176,223 -0.29(-0.51%)
Jun 03, 2008 58.68 59.18 56.95 58.14 130,846 -0.10(-0.17%)
Jun 02, 2008 57.92 58.46 57.43 58.24 185,858 +0.32(+0.55%)
May 30, 2008 58.15 58.52 56.12 57.92 277,764 +0.05(+0.09%)
May 29, 2008 56.11 58.52 55.53 57.86 171,157 +1.47(+2.61%)
May 28, 2008 55.99 56.61 54.87 56.39 147,907 +0.42(+0.75%)
May 27, 2008 55.36 56.30 54.79 55.97 129,336 +0.56(+1.01%)
May 26, 2008 54.95 55.88 54.74 55.41 145,127 +0.00(+0.00%)
May 23, 2008 54.95 55.88 54.74 55.41 145,127 +0.00(+0.01%)
May 22, 2008 54.49 56.08 54.12 55.41 167,088 +0.82(+1.50%)
May 21, 2008 55.37 56.27 53.63 54.59 200,469 -0.83(-1.50%)
May 20, 2008 55.97 55.97 53.22 55.42 496,091 -0.79(-1.40%)
May 19, 2008 56.44 57.38 55.22 56.20 183,436 -0.24(-0.43%)
May 16, 2008 57.71 57.91 56.33 56.44 143,721 -0.83(-1.45%)
May 15, 2008 57.30 58.11 56.43 57.27 119,163 -0.22(-0.39%)
May 14, 2008 59.32 59.50 57.27 57.50 137,671 -1.62(-2.73%)
May 13, 2008 57.46 59.35 56.43 59.11 218,524 +1.62(+2.81%)
May 12, 2008 55.25 58.00 54.75 57.50 192,343 +2.23(+4.04%)
May 09, 2008 54.03 55.62 54.03 55.27 126,495 +0.52(+0.95%)
May 08, 2008 55.28 55.57 53.82 54.75 130,732 -0.49(-0.89%)
May 07, 2008 57.05 57.05 55.03 55.24 107,476 -1.78(-3.11%)
May 06, 2008 55.32 57.19 55.32 57.02 116,440 +1.23(+2.21%)
May 05, 2008 55.47 56.06 54.28 55.78 117,704 +0.64(+1.16%)
May 02, 2008 56.09 56.61 54.27 55.14 226,088 -0.31(-0.56%)
May 01, 2008 56.76 57.10 53.01 55.45 707,191 -2.09(-3.63%)
Apr 30, 2008 57.46 59.02 56.88 57.54 174,232 +0.57(+1.00%)
Apr 29, 2008 56.89 57.06 56.38 56.97 86,736 -0.09(-0.16%)
Apr 28, 2008 57.82 57.82 56.37 57.06 166,748 -0.79(-1.37%)
Apr 25, 2008 56.61 58.02 56.09 57.85 338,608 +1.48(+2.63%)
Apr 24, 2008 55.50 56.61 53.90 56.37 132,933 +1.26(+2.28%)
Apr 23, 2008 54.95 55.21 53.59 55.12 154,243 +0.41(+0.75%)
Apr 22, 2008 55.01 55.01 53.66 54.70 125,887 -0.62(-1.13%)
Apr 21, 2008 54.34 56.39 53.38 55.33 90,889 +0.55(+1.01%)
Apr 18, 2008 55.12 55.32 53.62 54.78 189,265 +0.88(+1.64%)
Apr 17, 2008 53.74 54.20 53.50 53.89 91,839 -0.20(-0.36%)
Apr 16, 2008 54.39 54.39 53.49 54.09 192,875 +0.55(+1.03%)
Apr 15, 2008 54.85 54.85 53.32 53.54 165,906 -1.19(-2.17%)
Apr 14, 2008 55.49 55.67 53.82 54.72 173,869 -0.82(-1.48%)
Apr 11, 2008 54.78 55.70 54.18 55.54 147,319 +0.38(+0.70%)
Apr 10, 2008 53.38 55.82 53.08 55.16 176,554 +1.95(+3.67%)
Apr 09, 2008 53.91 54.43 52.97 53.21 236,264 -0.37(-0.68%)
Apr 08, 2008 52.80 53.78 51.57 53.57 291,636 -0.23(-0.43%)
Apr 07, 2008 55.10 55.47 53.74 53.80 146,493 -0.45(-0.82%)
Apr 04, 2008 52.99 55.11 51.28 54.25 365,463 +2.00(+3.83%)
Apr 03, 2008 51.65 52.25 50.56 52.25 181,573 +0.54(+1.04%)
Apr 02, 2008 50.85 52.03 50.67 51.72 227,668 +0.87(+1.70%)
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.