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 (%)
Aug 31, 2011 29.65 30.20 28.21 28.53 380,012 -0.95(-3.21%)
Aug 30, 2011 29.42 29.94 28.91 29.48 313,459 +0.05(+0.18%)
Aug 29, 2011 28.61 29.51 28.45 29.43 263,952 +1.19(+4.20%)
Aug 26, 2011 27.22 28.73 26.99 28.24 254,690 +0.82(+2.99%)
Aug 25, 2011 28.68 29.77 27.17 27.42 572,882 -1.08(-3.79%)
Aug 24, 2011 28.04 28.73 26.93 28.50 833,328 +0.47(+1.69%)
Aug 23, 2011 26.91 28.09 26.91 28.03 670,434 +1.07(+3.97%)
Aug 22, 2011 27.60 28.17 26.88 26.96 338,877 -0.07(-0.26%)
Aug 19, 2011 27.65 28.16 26.37 27.03 642,963 -0.97(-3.47%)
Aug 18, 2011 28.95 29.51 27.78 28.00 522,673 -1.78(-5.96%)
Aug 17, 2011 30.52 31.08 29.45 29.77 316,468 -0.67(-2.20%)
Aug 16, 2011 30.47 30.93 29.96 30.44 431,005 -0.29(-0.93%)
Aug 15, 2011 30.93 31.10 30.34 30.73 229,171 +0.04(+0.15%)
Aug 12, 2011 31.27 31.27 30.15 30.68 272,548 -0.48(-1.55%)
Aug 11, 2011 30.93 31.85 30.35 31.17 268,017 +0.45(+1.45%)
Aug 10, 2011 31.06 31.67 30.18 30.72 359,584 -0.99(-3.12%)
Aug 09, 2011 31.19 31.79 29.10 31.71 467,038 +1.49(+4.93%)
Aug 08, 2011 32.33 32.62 30.18 30.22 341,762 -2.95(-8.90%)
Aug 05, 2011 35.06 35.06 32.84 33.17 188,970 -1.36(-3.93%)
Aug 04, 2011 36.02 36.50 34.49 34.53 209,843 -1.82(-5.01%)
Aug 03, 2011 36.65 37.07 35.64 36.35 133,748 -0.22(-0.61%)
Aug 02, 2011 36.97 37.73 36.41 36.57 183,171 -0.56(-1.51%)
Aug 01, 2011 38.35 38.36 36.15 37.14 230,919 -1.01(-2.64%)
Jul 29, 2011 37.97 38.47 37.12 38.14 145,222 -0.08(-0.21%)
Jul 28, 2011 40.63 40.63 38.08 38.22 297,191 -2.50(-6.13%)
Jul 27, 2011 41.44 41.67 39.74 40.72 201,302 -1.00(-2.40%)
Jul 26, 2011 40.81 42.73 39.47 41.72 238,941 +0.57(+1.39%)
Jul 25, 2011 41.18 42.03 40.78 41.15 121,725 -0.43(-1.03%)
Jul 22, 2011 41.65 41.82 41.06 41.58 93,232 +0.21(+0.52%)
Jul 21, 2011 41.78 42.06 40.15 41.37 120,467 -0.40(-0.96%)
Jul 20, 2011 41.76 42.38 41.28 41.77 122,007 +0.16(+0.39%)
Jul 19, 2011 39.68 41.70 39.29 41.61 213,150 +2.03(+5.14%)
Jul 18, 2011 39.80 40.21 38.92 39.57 185,388 -0.32(-0.81%)
Jul 15, 2011 39.11 40.21 39.11 39.89 181,307 +0.96(+2.48%)
Jul 14, 2011 40.02 40.13 38.75 38.93 148,038 -0.99(-2.48%)
Jul 13, 2011 39.29 40.60 38.87 39.92 137,495 +0.72(+1.84%)
Jul 12, 2011 38.60 39.62 38.45 39.20 146,034 +0.55(+1.43%)
Jul 11, 2011 39.13 39.13 38.49 38.64 131,764 -0.97(-2.45%)
Jul 08, 2011 40.31 40.31 38.95 39.62 231,220 -1.12(-2.76%)
Jul 07, 2011 39.39 41.52 39.39 40.74 261,147 +1.62(+4.13%)
Jul 06, 2011 38.61 39.25 37.97 39.13 163,502 +0.63(+1.65%)
Jul 05, 2011 38.80 38.82 37.93 38.49 151,426 -0.10(-0.25%)
Jul 01, 2011 37.57 39.00 37.54 38.59 184,342 +1.25(+3.35%)
Jun 30, 2011 37.70 38.51 37.15 37.34 287,169 -0.07(-0.19%)
Jun 29, 2011 38.49 38.72 37.37 37.41 165,627 -1.08(-2.80%)
Jun 28, 2011 38.28 39.15 38.05 38.49 104,592 +0.21(+0.54%)
Jun 27, 2011 38.02 38.55 37.76 38.29 95,489 +0.17(+0.44%)
Jun 24, 2011 38.30 38.83 38.05 38.12 169,174 -0.23(-0.60%)
Jun 23, 2011 38.13 38.40 37.22 38.35 210,557 -0.08(-0.21%)
Jun 22, 2011 39.32 39.68 38.41 38.43 93,475 -1.07(-2.71%)
Jun 21, 2011 39.06 39.85 38.81 39.50 136,219 +0.67(+1.72%)
Jun 20, 2011 39.05 39.40 38.39 38.83 116,749 +0.29(+0.76%)
Jun 17, 2011 38.72 39.76 38.47 38.54 328,209 -0.01(-0.02%)
Jun 16, 2011 39.26 40.31 38.34 38.55 357,739 -0.70(-1.77%)
Jun 15, 2011 39.42 41.29 39.22 39.24 248,398 -0.62(-1.57%)
Jun 14, 2011 39.78 40.42 39.18 39.87 221,559 +0.46(+1.18%)
Jun 13, 2011 40.64 41.25 39.37 39.40 221,433 -1.09(-2.69%)
Jun 10, 2011 41.93 41.93 40.42 40.49 188,336 -1.49(-3.55%)
Jun 09, 2011 42.97 43.60 41.95 41.98 152,305 -0.84(-1.96%)
Jun 08, 2011 43.64 44.19 42.81 42.82 232,516 -1.04(-2.38%)
Jun 07, 2011 44.28 45.54 43.52 43.86 219,790 -0.24(-0.55%)
Jun 06, 2011 44.30 44.80 43.49 44.10 240,392 -0.09(-0.20%)
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.