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 (%)
Jul 31, 2008 47.41 49.85 44.61 46.58 1,390,236 -5.62(-10.77%)
Jul 30, 2008 52.38 53.57 51.73 52.20 199,495 -0.05(-0.10%)
Jul 29, 2008 52.25 53.61 51.78 52.25 214,964 -0.30(-0.58%)
Jul 28, 2008 55.45 56.09 52.28 52.55 198,762 -3.23(-5.79%)
Jul 25, 2008 55.46 56.06 54.14 55.78 88,410 +0.91(+1.66%)
Jul 24, 2008 55.53 56.34 54.51 54.87 161,058 -0.36(-0.65%)
Jul 23, 2008 53.39 55.60 53.19 55.23 170,073 +2.06(+3.88%)
Jul 22, 2008 50.99 53.40 50.99 53.17 206,829 +1.78(+3.45%)
Jul 21, 2008 52.08 52.14 51.22 51.39 339,462 -0.30(-0.59%)
Jul 18, 2008 53.26 53.26 51.31 51.70 116,905 -0.50(-0.96%)
Jul 17, 2008 51.65 52.96 51.31 52.20 187,366 +0.62(+1.21%)
Jul 16, 2008 48.25 51.89 47.46 51.57 575,504 +3.42(+7.10%)
Jul 15, 2008 49.25 50.33 47.98 48.16 593,007 -1.53(-3.07%)
Jul 14, 2008 53.45 53.45 49.27 49.68 496,022 -3.72(-6.97%)
Jul 11, 2008 52.52 54.27 52.38 53.40 199,724 +0.30(+0.57%)
Jul 10, 2008 52.64 53.34 52.55 53.10 126,228 +0.46(+0.88%)
Jul 09, 2008 53.85 53.88 52.63 52.63 83,851 -1.09(-2.03%)
Jul 08, 2008 52.96 53.82 52.46 53.72 134,604 +0.95(+1.81%)
Jul 07, 2008 54.95 55.24 52.43 52.77 139,455 -1.75(-3.21%)
Jul 04, 2008 53.96 54.94 53.50 54.52 85,824 +0.00(+0.00%)
Jul 03, 2008 53.96 54.94 53.50 54.52 85,824 +0.57(+1.06%)
Jul 02, 2008 53.01 54.69 53.01 53.95 282,816 +1.40(+2.67%)
Jul 01, 2008 52.88 52.93 50.93 52.55 230,548 -0.68(-1.27%)
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%)
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.