Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 3:16PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Capella Education Co. (CPLA)

On Dec 4: 71.50   1.02 (1.45%)

MORE ON CPLA

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 71.68 73.14 70.97 71.50 102,400 71.50 3-Dec-09 71.99 71.99 70.37 70.48 80,400 70.48 2-Dec-09 71.59 72.36 71.36 71.64 133,200 71.64 1-Dec-09 71.39 72.12 71.04 71.34 198,000 71.34 30-Nov-09 70.78 71.41 69.70 71.28 100,500 71.28 27-Nov-09 70.57 72.02 70.50 71.05 38,400 71.05 25-Nov-09 73.08 73.29 71.94 72.03 134,000 72.03 24-Nov-09 72.98 72.98 71.65 72.55 83,700 72.55 23-Nov-09 73.30 73.30 72.12 72.74 80,800 72.74 20-Nov-09 72.58 73.29 72.01 72.61 44,800 72.61 19-Nov-09 73.94 74.19 72.36 72.66 66,100 72.66 18-Nov-09 74.45 74.50 73.67 74.04 43,700 74.04 17-Nov-09 74.45 74.53 73.67 74.35 31,400 74.35 16-Nov-09 72.40 74.75 71.51 74.41 156,600 74.41 13-Nov-09 70.34 71.92 69.67 71.91 84,800 71.91 12-Nov-09 70.86 71.95 69.80 70.39 59,100 70.39 11-Nov-09 71.46 71.79 70.30 71.15 45,800 71.15 10-Nov-09 70.19 72.00 69.25 70.91 89,400 70.91 9-Nov-09 71.25 71.95 68.22 70.60 199,100 70.60 6-Nov-09 70.50 72.99 70.17 70.71 59,800 70.71 5-Nov-09 69.37 71.60 69.37 71.01 152,400 71.01 4-Nov-09 69.87 69.95 68.66 68.69 106,400 68.69 3-Nov-09 69.00 69.89 68.00 69.87 96,300 69.87 2-Nov-09 68.91 70.01 68.58 69.62 93,400 69.62 30-Oct-09 68.08 69.98 68.06 68.90 219,100 68.90 29-Oct-09 70.68 71.18 69.14 70.10 151,500 70.10 28-Oct-09 69.97 72.18 69.39 70.12 288,800 70.12 27-Oct-09 74.97 74.97 71.34 71.40 460,900 71.40 26-Oct-09 71.17 71.63 69.62 70.08 442,200 70.08 23-Oct-09 72.88 74.57 72.23 72.38 180,600 72.38 22-Oct-09 72.99 73.67 72.00 73.13 320,500 73.13 21-Oct-09 71.79 75.00 71.79 73.40 193,000 73.40 20-Oct-09 72.02 72.10 71.50 71.97 121,800 71.97 19-Oct-09 72.03 72.16 71.30 71.96 188,900 71.96 16-Oct-09 71.60 72.15 70.58 71.63 92,500 71.63 15-Oct-09 71.55 72.20 71.13 71.66 91,400 71.66 14-Oct-09 69.99 71.94 69.39 71.65 122,600 71.65 13-Oct-09 70.20 71.19 69.05 70.08 108,300 70.08 12-Oct-09 70.80 71.12 69.47 70.04 93,900 70.04 9-Oct-09 69.59 71.16 68.89 71.08 142,600 71.08 8-Oct-09 69.88 70.49 69.46 69.82 178,600 69.82 7-Oct-09 69.67 69.84 68.52 69.79 120,800 69.79 6-Oct-09 68.91 69.77 68.20 69.64 156,300 69.64 5-Oct-09 67.55 68.77 67.01 68.48 174,600 68.48 2-Oct-09 67.00 67.98 67.00 67.80 152,200 67.80 1-Oct-09 67.14 67.83 67.00 67.02 208,400 67.02 30-Sep-09 66.10 67.95 64.63 67.34 237,100 67.34 29-Sep-09 65.00 67.44 64.19 65.88 137,400 65.88 28-Sep-09 63.54 64.95 63.54 64.54 63,900 64.54 25-Sep-09 64.20 64.43 62.89 63.15 126,200 63.15 24-Sep-09 64.74 64.74 63.68 64.51 116,900 64.51 23-Sep-09 64.93 65.31 64.71 64.77 76,700 64.77 22-Sep-09 64.75 65.07 64.09 64.80 162,000 64.80 21-Sep-09 61.40 65.43 60.49 64.92 285,000 64.92 18-Sep-09 61.91 62.67 60.70 61.74 114,500 61.74 17-Sep-09 60.85 61.85 60.06 61.51 153,900 61.51 16-Sep-09 60.32 61.21 59.77 60.73 95,200 60.73 15-Sep-09 60.40 60.60 59.26 60.02 186,100 60.02 14-Sep-09 62.07 62.27 60.37 60.52 166,300 60.52 11-Sep-09 63.35 63.68 61.58 62.19 128,300 62.19 10-Sep-09 64.02 64.21 63.00 63.44 117,900 63.44 9-Sep-09 63.33 64.50 62.49 64.16 106,200 64.16 8-Sep-09 62.39 63.91 61.63 63.16 123,000 63.16 4-Sep-09 62.87 63.16 61.76 62.26 152,400 62.26 3-Sep-09 62.01 63.26 61.57 62.79 103,000 62.79 2-Sep-09 62.51 63.00 61.50 62.13 107,800 62.13 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions