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 (%)
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%)
Apr 01, 2008 48.49 50.99 48.43 50.85 239,743 +2.13(+4.38%)
Mar 31, 2008 48.63 48.95 48.05 48.72 385,845 +0.30(+0.63%)
Mar 28, 2008 50.94 51.56 47.40 48.41 798,080 -4.41(-8.34%)
Mar 27, 2008 53.81 53.81 52.71 52.82 122,471 -1.04(-1.94%)
Mar 26, 2008 53.84 54.15 52.88 53.87 151,841 +0.08(+0.15%)
Mar 25, 2008 54.29 55.60 52.96 53.79 207,656 -0.61(-1.12%)
Mar 24, 2008 51.56 54.43 51.07 54.39 300,951 +2.59(+4.99%)
Mar 21, 2008 49.32 52.58 48.97 51.80 438,704 +0.00(+0.00%)
Mar 20, 2008 49.32 52.58 48.97 51.80 438,704 +3.60(+7.48%)
Mar 19, 2008 49.89 49.89 48.19 48.20 180,977 -1.81(-3.62%)
Mar 18, 2008 48.46 51.09 48.28 50.01 269,554 +2.61(+5.52%)
Mar 17, 2008 49.20 49.98 47.13 47.40 212,463 -3.27(-6.45%)
Mar 14, 2008 50.79 51.27 48.66 50.66 220,446 +0.21(+0.41%)
Mar 13, 2008 48.45 50.56 47.16 50.46 170,010 +1.70(+3.50%)
Mar 12, 2008 48.38 49.38 47.20 48.75 163,638 +0.45(+0.92%)
Mar 11, 2008 47.20 48.32 46.26 48.31 208,078 +2.14(+4.64%)
Mar 10, 2008 47.13 47.63 45.82 46.17 281,380 -0.89(-1.90%)
Mar 07, 2008 46.84 48.34 46.53 47.06 169,252 -0.39(-0.83%)
Mar 06, 2008 50.30 50.81 47.35 47.45 180,434 -3.23(-6.37%)
Mar 05, 2008 49.30 51.16 48.46 50.68 421,321 +1.72(+3.52%)
Mar 04, 2008 46.22 49.64 45.37 48.96 427,192 +3.03(+6.61%)
Mar 03, 2008 47.38 48.19 45.56 45.92 357,913 -1.11(-2.35%)
Feb 29, 2008 47.66 47.74 45.65 47.03 716,857 -1.11(-2.30%)
Feb 28, 2008 47.51 48.24 46.96 48.14 579,905 -0.72(-1.48%)
Feb 27, 2008 49.07 49.89 47.76 48.86 244,606 -0.50(-1.01%)
Feb 26, 2008 47.74 50.65 47.74 49.36 468,811 +1.31(+2.73%)
Feb 25, 2008 46.50 49.20 46.22 48.05 545,106 +1.37(+2.94%)
Feb 22, 2008 46.02 47.55 46.02 46.67 371,943 +0.81(+1.77%)
Feb 21, 2008 47.96 47.96 45.34 45.86 411,014 -1.78(-3.73%)
Feb 20, 2008 47.48 47.94 46.40 47.64 228,959 -0.27(-0.56%)
Feb 19, 2008 49.30 49.88 46.95 47.91 417,107 -1.58(-3.19%)
Feb 18, 2008 48.77 49.88 48.51 49.49 346,971 +0.00(+0.00%)
Feb 15, 2008 48.77 49.88 48.51 49.49 346,971 +0.29(+0.58%)
Feb 14, 2008 51.89 52.74 48.04 49.20 1,052,799 -5.54(-10.12%)
Feb 13, 2008 53.83 54.77 52.73 54.74 130,846 +0.24(+0.44%)
Feb 12, 2008 53.02 54.89 51.04 54.50 208,814 +1.86(+3.53%)
Feb 11, 2008 52.82 53.61 52.27 52.64 152,040 -0.54(-1.02%)
Feb 08, 2008 52.85 54.43 52.22 53.19 130,063 +0.04(+0.08%)
Feb 07, 2008 53.73 54.45 52.25 53.14 193,944 -0.98(-1.81%)
Feb 06, 2008 54.61 55.66 54.03 54.12 154,365 -0.04(-0.07%)
Feb 05, 2008 54.22 54.57 52.88 54.16 169,781 -0.29(-0.54%)
Feb 04, 2008 56.47 57.24 54.11 54.45 259,831 -2.28(-4.03%)
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.