CPLA Historical Prices | Capella Education Company Stock

Dow

0.91% Nasdaq

0.87%

Capella Education Co. (CPLA)

-NasdaqGS

42.00 Jun 18, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	41.84	42.35	41.84	42.00	88,100	42.00
Jun 17, 2013	43.40	43.78	41.51	41.84	115,200	41.84
Jun 14, 2013	43.20	44.04	42.98	43.14	78,300	43.14
Jun 13, 2013	44.41	44.41	43.28	43.46	119,700	43.46
Jun 12, 2013	45.87	46.05	44.28	44.53	77,800	44.53
Jun 11, 2013	45.49	45.86	45.28	45.44	92,900	45.44
Jun 10, 2013	46.12	47.42	45.59	46.03	62,600	46.03
Jun 7, 2013	45.09	46.05	44.46	45.82	115,500	45.82
Jun 6, 2013	43.77	44.79	43.64	44.69	54,600	44.69
Jun 5, 2013	44.67	44.67	42.60	43.89	213,900	43.89
Jun 4, 2013	44.93	45.36	44.63	44.85	141,600	44.85
Jun 3, 2013	43.80	45.11	43.19	45.00	122,400	45.00
May 31, 2013	43.96	44.59	43.56	43.56	101,900	43.56
May 30, 2013	43.80	44.35	43.45	44.21	166,400	44.21
May 29, 2013	44.27	44.75	43.40	43.66	75,700	43.66
May 28, 2013	44.77	45.36	44.28	44.62	116,100	44.62
May 24, 2013	43.19	44.25	42.93	44.15	37,800	44.15
May 23, 2013	42.70	43.37	42.47	43.36	123,500	43.36
May 22, 2013	44.74	45.13	42.91	43.11	168,200	43.11
May 21, 2013	45.00	45.60	44.77	45.13	109,100	45.13
May 20, 2013	43.38	45.30	42.34	45.06	208,300	45.06
May 17, 2013	43.23	45.94	43.22	44.47	332,400	44.47
May 16, 2013	42.29	43.20	42.06	42.34	57,700	42.34
May 15, 2013	42.58	42.86	41.78	42.05	108,500	42.05
May 14, 2013	40.58	42.62	40.57	42.60	119,500	42.60
May 13, 2013	39.88	40.24	39.60	40.16	197,700	40.16
May 10, 2013	38.49	40.15	38.45	40.09	211,400	40.09
May 9, 2013	37.03	39.00	37.03	38.45	126,600	38.45
May 8, 2013	36.08	37.46	35.71	37.11	109,200	37.11
May 7, 2013	36.07	36.20	35.59	35.97	71,800	35.97
May 6, 2013	36.14	36.46	35.55	36.10	75,600	36.10
May 3, 2013	36.19	36.97	36.19	36.25	100,600	36.25
May 2, 2013	35.38	36.12	35.20	35.83	62,300	35.83
May 1, 2013	35.18	35.67	34.94	35.15	151,500	35.15
Apr 30, 2013	36.29	36.49	35.31	35.42	105,700	35.42
Apr 29, 2013	36.01	36.70	36.01	36.44	37,500	36.44
Apr 26, 2013	36.72	36.72	35.98	36.00	83,000	36.00
Apr 25, 2013	35.81	37.51	35.77	36.74	109,400	36.74
Apr 24, 2013	35.46	36.00	34.35	35.81	172,500	35.81
Apr 23, 2013	31.70	35.46	31.70	35.04	499,100	35.04
Apr 22, 2013	30.28	30.68	29.41	29.68	38,000	29.68
Apr 19, 2013	29.96	30.45	29.94	30.34	39,400	30.34
Apr 18, 2013	31.07	31.40	29.79	30.00	90,000	30.00
Apr 17, 2013	30.61	31.08	30.61	31.01	76,700	31.01
Apr 16, 2013	30.20	30.90	29.97	30.81	52,100	30.81
Apr 15, 2013	29.52	30.23	29.44	30.01	133,000	30.01
Apr 12, 2013	29.94	29.94	29.33	29.64	98,700	29.64
Apr 11, 2013	28.98	30.15	28.84	29.88	84,900	29.88
Apr 10, 2013	28.75	29.16	28.75	28.92	91,900	28.92
Apr 9, 2013	28.81	29.07	28.49	28.60	61,400	28.60
Apr 8, 2013	29.24	29.24	28.58	28.72	46,800	28.72
Apr 5, 2013	29.60	29.76	29.03	29.10	52,700	29.10
Apr 4, 2013	30.07	30.07	29.70	29.93	77,100	29.93
Apr 3, 2013	30.33	30.72	29.72	29.94	38,500	29.94
Apr 2, 2013	30.53	30.53	29.70	30.21	70,300	30.21
Apr 1, 2013	31.19	31.24	30.17	30.57	46,800	30.57
Mar 28, 2013	31.48	31.54	30.73	31.14	63,100	31.14
Mar 27, 2013	31.74	31.82	31.12	31.42	39,300	31.42
Mar 26, 2013	32.85	32.85	31.62	32.04	46,000	32.04
Mar 25, 2013	32.90	33.31	32.25	32.66	71,300	32.66
Mar 22, 2013	32.60	32.74	31.90	32.55	45,900	32.55
Mar 21, 2013	32.49	33.25	32.33	32.42	79,200	32.42
Mar 20, 2013	32.43	32.90	32.27	32.71	20,800	32.71
Mar 19, 2013	32.25	32.61	32.11	32.35	33,200	32.35
Mar 18, 2013	32.59	33.03	32.10	32.28	77,600	32.28
Mar 15, 2013	32.59	33.11	32.58	33.01	163,600	33.01
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CPLA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Capella Education Co. (CPLA)