Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capitala Finance Crp (NQ: CPTA )

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 (%)
Dec 29, 2017 7.280 7.280 7.280 0 -0.02(-0.27%)
Dec 28, 2017 7.350 7.400 7.270 7.300 314,710 -0.04(-0.54%)
Dec 27, 2017 7.440 7.455 7.300 7.340 340,075 -0.11(-1.48%)
Dec 26, 2017 7.500 7.540 7.440 7.450 227,997 -0.06(-0.80%)
Dec 22, 2017 7.500 7.610 7.500 7.510 105,249 +0.03(+0.40%)
Dec 21, 2017 7.550 7.610 7.480 7.480 138,556 -0.07(-0.93%)
Dec 20, 2017 7.620 7.630 7.440 7.550 244,071 -0.03(-0.40%)
Dec 19, 2017 7.600 7.680 7.520 7.580 86,699 -0.10(-1.30%)
Dec 18, 2017 7.700 7.780 7.620 7.680 231,312 +0.03(+0.39%)
Dec 15, 2017 7.650 7.750 7.650 7.650 195,806 +0.04(+0.53%)
Dec 14, 2017 7.570 7.640 7.570 7.610 109,072 +0.04(+0.53%)
Dec 13, 2017 7.640 7.670 7.550 7.570 200,633 -0.10(-1.30%)
Dec 12, 2017 7.650 7.765 7.650 7.670 91,908 -0.02(-0.26%)
Dec 11, 2017 7.720 7.745 7.660 7.690 125,044 -0.07(-0.90%)
Dec 08, 2017 7.840 7.840 7.710 7.760 87,903 -0.03(-0.39%)
Dec 07, 2017 7.800 7.810 7.730 7.790 56,713 +0.03(+0.39%)
Dec 06, 2017 7.750 7.860 7.720 7.760 118,164 -0.04(-0.51%)
Dec 05, 2017 7.800 7.870 7.730 7.800 86,600 +0.03(+0.39%)
Dec 04, 2017 7.600 7.800 7.590 7.770 77,018 +0.18(+2.37%)
Dec 01, 2017 7.600 7.630 7.560 7.590 125,937 -0.03(-0.39%)
Nov 30, 2017 7.600 7.630 7.520 7.620 100,947 +0.02(+0.26%)
Nov 29, 2017 7.620 7.630 7.550 7.600 109,165 +0.01(+0.13%)
Nov 28, 2017 7.500 7.630 7.500 7.590 108,744 +0.08(+1.07%)
Nov 27, 2017 7.650 7.670 7.510 7.510 146,821 -0.12(-1.57%)
Nov 24, 2017 7.750 7.790 7.560 7.630 78,933 -0.12(-1.55%)
Nov 22, 2017 7.500 7.840 7.461 7.750 183,038 +0.23(+3.06%)
Nov 21, 2017 7.500 7.550 7.400 7.520 92,668 +0.05(+0.67%)
Nov 20, 2017 7.480 7.609 7.460 7.470 175,245 -0.14(-1.84%)
Nov 17, 2017 7.500 7.770 7.430 7.610 237,126 +0.01(+0.13%)
Nov 16, 2017 7.490 7.860 7.470 7.600 384,364 -0.06(-0.78%)
Nov 15, 2017 7.700 7.870 7.650 7.660 127,428 -0.07(-0.91%)
Nov 14, 2017 7.700 7.820 7.700 7.730 118,655 -0.05(-0.64%)
Nov 13, 2017 7.620 7.810 7.550 7.780 232,431 +0.11(+1.43%)
Nov 10, 2017 7.900 7.990 7.630 7.670 251,806 -0.26(-3.28%)
Nov 09, 2017 7.930 8.050 7.920 7.930 110,509 -0.08(-1.00%)
Nov 08, 2017 7.920 8.089 7.920 8.010 126,267 +0.09(+1.14%)
Nov 07, 2017 8.170 8.335 7.920 7.920 319,485 -0.22(-2.70%)
Nov 06, 2017 8.120 8.180 8.050 8.140 129,649 +0.06(+0.74%)
Nov 03, 2017 7.950 8.200 7.920 8.080 158,110 +0.09(+1.13%)
Nov 02, 2017 8.280 8.280 7.940 7.990 252,169 -0.30(-3.62%)
Nov 01, 2017 8.300 8.397 8.240 8.290 149,127 -0.03(-0.36%)
Oct 31, 2017 8.480 8.530 8.320 8.320 122,322 -0.16(-1.89%)
Oct 30, 2017 8.500 8.550 8.410 8.480 117,707 -0.04(-0.47%)
Oct 27, 2017 8.530 8.570 8.459 8.520 120,998 -0.02(-0.23%)
Oct 26, 2017 8.470 8.580 8.470 8.540 106,907 +0.04(+0.47%)
Oct 25, 2017 8.660 8.695 8.400 8.500 244,432 -0.22(-2.52%)
Oct 24, 2017 8.880 8.880 8.620 8.720 242,571 -0.18(-2.02%)
Oct 23, 2017 8.970 8.990 8.860 8.900 87,601 -0.04(-0.45%)
Oct 20, 2017 8.870 9.030 8.860 8.940 147,341 -0.09(-1.00%)
Oct 19, 2017 9.030 9.130 9.020 9.030 145,768 -0.01(-0.11%)
Oct 18, 2017 9.140 9.140 9.030 9.040 247,283 -0.05(-0.55%)
Oct 17, 2017 9.100 9.160 9.080 9.090 114,604 -0.04(-0.44%)
Oct 16, 2017 9.220 9.230 9.120 9.130 81,859 -0.04(-0.44%)
Oct 13, 2017 9.200 9.210 9.080 9.170 122,989 -0.04(-0.43%)
Oct 12, 2017 9.160 9.280 9.011 9.210 195,050 +0.11(+1.21%)
Oct 11, 2017 9.130 9.200 9.040 9.100 163,138 -0.06(-0.66%)
Oct 10, 2017 9.160 9.200 9.110 9.160 115,798 -0.03(-0.33%)
Oct 09, 2017 9.120 9.260 9.100 9.190 145,427 +0.04(+0.44%)
Oct 06, 2017 9.140 9.190 9.110 9.150 86,876 +0.02(+0.22%)
Oct 05, 2017 9.000 9.190 9.000 9.130 117,083 +0.07(+0.77%)
Oct 04, 2017 9.100 9.182 9.000 9.060 372,530 -0.09(-0.98%)
Oct 03, 2017 9.230 9.300 9.100 9.150 570,648 -0.80(-8.04%)
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.