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, 2012 27.98 28.10 27.52 27.72 133,070 -0.25(-0.89%)
Aug 30, 2012 28.09 28.28 27.67 27.97 56,780 -0.31(-1.10%)
Aug 29, 2012 28.37 28.53 28.03 28.28 71,189 -0.08(-0.28%)
Aug 27, 2012 28.54 28.73 28.19 28.37 57,269 -0.13(-0.47%)
Aug 24, 2012 28.85 28.99 28.15 28.50 131,395 -0.33(-1.15%)
Aug 23, 2012 29.37 29.38 28.42 28.83 160,986 -0.52(-1.76%)
Aug 22, 2012 30.38 30.38 29.32 29.35 110,221 -1.04(-3.41%)
Aug 21, 2012 29.72 30.81 29.44 30.38 98,795 +0.67(+2.25%)
Aug 20, 2012 29.67 29.96 29.19 29.71 71,386 -0.06(-0.19%)
Aug 17, 2012 29.27 29.97 28.91 29.77 88,879 +0.42(+1.44%)
Aug 16, 2012 28.67 29.59 28.20 29.35 70,974 +0.70(+2.43%)
Aug 15, 2012 27.75 28.77 27.58 28.65 61,793 +0.90(+3.25%)
Aug 14, 2012 27.70 28.11 27.45 27.75 122,096 +0.03(+0.10%)
Aug 13, 2012 27.94 28.04 27.60 27.72 83,961 -0.20(-0.70%)
Aug 10, 2012 27.95 28.22 27.74 27.92 107,488 -0.18(-0.64%)
Aug 09, 2012 27.79 28.26 27.15 28.10 120,739 +0.12(+0.45%)
Aug 08, 2012 26.95 28.47 26.95 27.97 213,105 +1.13(+4.22%)
Aug 07, 2012 26.87 27.59 26.59 26.84 231,696 +0.12(+0.43%)
Aug 06, 2012 25.96 27.16 25.80 26.72 177,366 +0.74(+2.85%)
Aug 03, 2012 24.66 26.52 24.33 25.98 494,881 +1.60(+6.55%)
Aug 02, 2012 23.93 24.48 23.56 24.39 187,345 +0.29(+1.22%)
Aug 01, 2012 23.67 24.47 23.34 24.09 233,140 +0.43(+1.81%)
Jul 31, 2012 23.11 23.80 23.03 23.66 450,791 +0.45(+1.92%)
Jul 30, 2012 23.41 23.96 23.15 23.22 243,167 -0.20(-0.84%)
Jul 27, 2012 23.66 23.75 23.31 23.41 194,111 -0.15(-0.64%)
Jul 26, 2012 24.86 24.86 23.48 23.56 216,462 -1.32(-5.31%)
Jul 25, 2012 25.48 25.85 24.09 24.89 296,915 -0.52(-2.04%)
Jul 24, 2012 24.56 25.77 24.10 25.40 518,396 +0.04(+0.18%)
Jul 23, 2012 25.61 25.70 25.29 25.36 106,574 -0.55(-2.13%)
Jul 20, 2012 25.79 26.19 25.69 25.91 84,128 +0.02(+0.07%)
Jul 19, 2012 25.79 26.30 25.71 25.89 125,212 +0.14(+0.55%)
Jul 18, 2012 25.86 26.63 25.63 25.75 114,762 -0.13(-0.52%)
Jul 17, 2012 26.37 26.64 25.55 25.88 96,618 -0.61(-2.29%)
Jul 16, 2012 26.11 26.63 26.09 26.49 243,289 +0.40(+1.54%)
Jul 13, 2012 26.66 26.93 26.01 26.09 111,270 -0.57(-2.14%)
Jul 12, 2012 27.02 27.24 26.59 26.66 149,465 -0.59(-2.16%)
Jul 11, 2012 27.79 28.00 26.97 27.25 172,706 -0.50(-1.80%)
Jul 10, 2012 29.53 29.69 27.61 27.75 181,064 -2.00(-6.72%)
Jul 09, 2012 30.29 30.58 29.69 29.75 138,416 -0.68(-2.23%)
Jul 06, 2012 30.35 30.75 30.35 30.43 141,699 -0.21(-0.67%)
Jul 05, 2012 30.93 31.14 30.60 30.63 76,470 -0.37(-1.21%)
Jul 03, 2012 31.13 31.40 30.89 31.01 82,409 -0.07(-0.23%)
Jul 02, 2012 31.32 31.58 30.59 31.08 248,454 +0.06(+0.20%)
Jun 29, 2012 31.15 31.15 30.55 31.02 104,647 +0.45(+1.46%)
Jun 28, 2012 30.48 30.67 29.95 30.57 66,248 -0.02(-0.06%)
Jun 27, 2012 30.18 30.69 29.91 30.59 96,327 +0.54(+1.78%)
Jun 26, 2012 29.96 30.46 29.70 30.05 111,643 +0.35(+1.17%)
Jun 25, 2012 29.39 30.07 29.19 29.70 100,890 -0.12(-0.39%)
Jun 22, 2012 29.44 30.33 29.11 29.82 106,884 +0.44(+1.49%)
Jun 21, 2012 29.77 29.91 29.10 29.38 78,191 -0.47(-1.58%)
Jun 20, 2012 29.52 30.33 29.26 29.86 138,390 +0.16(+0.54%)
Jun 19, 2012 28.78 29.79 28.67 29.69 131,950 +1.09(+3.81%)
Jun 18, 2012 28.59 29.00 28.38 28.61 80,553 -0.09(-0.31%)
Jun 15, 2012 27.81 28.78 27.62 28.70 177,173 +0.78(+2.78%)
Jun 14, 2012 27.68 28.31 27.39 27.92 72,656 +0.28(+1.00%)
Jun 13, 2012 28.11 28.36 27.49 27.64 111,982 -0.59(-2.09%)
Jun 12, 2012 28.57 28.57 27.64 28.23 84,601 -0.09(-0.31%)
Jun 11, 2012 29.42 29.44 28.28 28.32 126,783 -0.76(-2.61%)
Jun 08, 2012 28.52 29.34 28.08 29.08 88,494 +0.50(+1.75%)
Jun 07, 2012 28.78 29.10 28.45 28.58 98,941 +0.04(+0.16%)
Jun 06, 2012 27.23 28.63 27.22 28.53 97,024 +1.37(+5.02%)
Jun 05, 2012 26.54 27.19 26.43 27.17 104,522 +0.43(+1.60%)
Jun 04, 2012 26.72 27.01 26.42 26.74 99,583 +0.12(+0.47%)
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.