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 (%)
Sep 30, 2008 37.92 38.81 37.23 38.24 176,386 +0.59(+1.56%)
Sep 29, 2008 36.71 39.38 36.58 37.65 368,908 +0.87(+2.38%)
Sep 26, 2008 37.61 37.76 36.72 36.78 167,806 -0.90(-2.39%)
Sep 25, 2008 38.81 39.30 37.61 37.68 359,676 -0.87(-2.25%)
Sep 24, 2008 42.12 42.12 38.49 38.55 597,289 -3.69(-8.75%)
Sep 23, 2008 45.05 45.05 41.98 42.24 188,539 -2.26(-5.07%)
Sep 22, 2008 45.95 46.09 44.27 44.50 173,986 -1.59(-3.45%)
Sep 19, 2008 45.56 47.82 43.94 46.09 448,913 +1.82(+4.11%)
Sep 18, 2008 43.27 44.49 41.48 44.27 550,128 +2.11(+4.99%)
Sep 17, 2008 40.32 43.24 40.32 42.16 531,767 -0.01(-0.02%)
Sep 16, 2008 40.84 42.28 40.12 42.17 197,090 +0.47(+1.13%)
Sep 15, 2008 42.48 42.54 41.25 41.70 154,089 -0.75(-1.77%)
Sep 12, 2008 41.30 42.47 41.11 42.45 145,612 +0.90(+2.17%)
Sep 11, 2008 40.65 41.62 39.97 41.54 269,059 +0.54(+1.33%)
Sep 10, 2008 41.28 41.89 40.39 41.00 450,631 +0.31(+0.77%)
Sep 09, 2008 42.05 42.59 40.46 40.69 341,294 -1.23(-2.94%)
Sep 08, 2008 42.57 43.79 41.76 41.92 204,979 +0.23(+0.56%)
Sep 05, 2008 43.60 44.58 41.38 41.69 376,211 -1.89(-4.34%)
Sep 04, 2008 44.62 44.71 43.24 43.58 178,593 -1.18(-2.63%)
Sep 03, 2008 44.91 45.18 44.33 44.76 134,363 -0.43(-0.95%)
Sep 02, 2008 45.10 45.59 44.50 45.18 206,537 +0.83(+1.87%)
Aug 29, 2008 45.25 45.25 44.00 44.35 145,857 -0.93(-2.05%)
Aug 28, 2008 45.59 45.66 45.12 45.28 230,112 -0.29(-0.63%)
Aug 27, 2008 45.65 45.84 45.01 45.57 161,306 +0.01(+0.02%)
Aug 26, 2008 45.73 46.00 45.11 45.56 86,281 -0.02(-0.04%)
Aug 25, 2008 46.87 46.87 44.87 45.58 70,918 -1.31(-2.80%)
Aug 22, 2008 47.12 47.53 46.63 46.89 57,750 +0.27(+0.57%)
Aug 21, 2008 47.09 48.02 46.29 46.62 86,130 -0.82(-1.73%)
Aug 20, 2008 47.11 48.11 46.06 47.44 116,206 +0.61(+1.30%)
Aug 19, 2008 47.12 47.73 46.38 46.84 73,916 -0.62(-1.30%)
Aug 18, 2008 48.19 48.19 46.85 47.45 47,188 -0.74(-1.54%)
Aug 15, 2008 48.49 48.49 47.43 48.19 241,327 +0.09(+0.19%)
Aug 14, 2008 47.84 48.70 47.27 48.10 154,228 -0.10(-0.20%)
Aug 13, 2008 48.97 49.33 48.02 48.20 113,662 -0.77(-1.57%)
Aug 12, 2008 52.05 52.05 47.83 48.97 302,740 -1.67(-3.30%)
Aug 11, 2008 49.01 50.86 48.30 50.64 177,891 +1.56(+3.18%)
Aug 08, 2008 48.72 49.40 47.73 49.07 163,375 +1.14(+2.38%)
Aug 07, 2008 46.60 48.66 45.61 47.93 250,521 +0.74(+1.57%)
Aug 06, 2008 45.41 47.45 45.34 47.19 407,234 +1.60(+3.50%)
Aug 05, 2008 45.45 46.75 44.57 45.59 546,289 -0.80(-1.73%)
Aug 04, 2008 46.00 46.95 44.98 46.40 445,386 +0.57(+1.25%)
Aug 01, 2008 47.05 47.31 45.44 45.83 206,662 -0.75(-1.61%)
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%)
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.