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 (%)
Mar 31, 2020 3.120 3.430 3.110 3.130 125,335 +0.01(+0.32%)
Mar 30, 2020 3.460 3.550 3.010 3.120 251,183 -0.27(-7.96%)
Mar 27, 2020 3.290 3.800 3.050 3.390 398,500 +0.09(+2.73%)
Mar 26, 2020 2.790 3.640 2.790 3.300 317,758 +0.51(+18.28%)
Mar 25, 2020 2.920 3.460 2.680 2.790 380,842 -0.06(-2.11%)
Mar 24, 2020 2.870 3.060 2.830 2.850 181,529 +0.21(+7.95%)
Mar 23, 2020 3.040 3.100 2.600 2.640 314,299 -0.45(-14.56%)
Mar 20, 2020 3.450 3.650 3.060 3.090 247,000 -0.22(-6.65%)
Mar 19, 2020 3.100 4.310 2.800 3.310 536,466 +0.24(+7.82%)
Mar 18, 2020 3.700 3.790 3.050 3.070 370,719 -0.74(-19.42%)
Mar 17, 2020 3.870 4.000 3.630 3.810 219,045 +0.02(+0.53%)
Mar 16, 2020 3.140 4.030 3.130 3.790 364,493 +0.27(+7.67%)
Mar 13, 2020 3.760 3.880 3.130 3.520 394,400 -0.01(-0.28%)
Mar 12, 2020 4.910 5.000 3.330 3.530 712,653 -1.77(-33.40%)
Mar 11, 2020 6.010 6.050 5.280 5.300 273,229 -0.79(-12.97%)
Mar 10, 2020 6.370 6.460 5.900 6.090 170,780 -0.09(-1.46%)
Mar 09, 2020 6.710 6.720 6.050 6.180 198,759 -0.73(-10.56%)
Mar 06, 2020 6.930 7.120 6.870 6.910 171,600 -0.13(-1.85%)
Mar 05, 2020 7.050 7.240 6.900 7.040 225,217 -0.06(-0.85%)
Mar 04, 2020 7.650 7.740 7.080 7.100 466,600 -0.39(-5.21%)
Mar 03, 2020 7.800 7.960 7.490 7.490 226,055 -0.29(-3.73%)
Mar 02, 2020 7.360 7.860 7.360 7.780 216,584 +0.49(+6.72%)
Feb 28, 2020 7.500 7.650 7.120 7.290 398,800 -0.49(-6.30%)
Feb 27, 2020 8.400 8.400 7.690 7.780 448,175 -0.64(-7.60%)
Feb 26, 2020 8.360 8.670 8.360 8.420 121,632 -0.01(-0.12%)
Feb 25, 2020 8.940 9.020 8.357 8.430 337,042 -0.46(-5.17%)
Feb 24, 2020 8.960 8.990 8.760 8.890 205,992 -0.14(-1.55%)
Feb 21, 2020 9.070 9.130 9.010 9.030 101,300 -0.06(-0.66%)
Feb 20, 2020 9.080 9.107 8.980 9.090 75,091 +0.01(+0.11%)
Feb 19, 2020 9.060 9.100 9.050 9.080 76,679 -0.04(-0.44%)
Feb 18, 2020 9.170 9.200 9.120 9.120 210,627 -0.03(-0.33%)
Feb 14, 2020 9.140 9.180 9.110 9.150 99,700 +0.03(+0.33%)
Feb 13, 2020 9.110 9.130 9.010 9.120 98,897 +0.05(+0.55%)
Feb 12, 2020 9.100 9.160 9.030 9.070 106,664 +0.01(+0.11%)
Feb 11, 2020 8.980 9.100 8.970 9.060 186,144 +0.08(+0.89%)
Feb 10, 2020 8.930 9.036 8.920 8.980 141,697 +0.02(+0.22%)
Feb 07, 2020 8.920 9.005 8.890 8.960 123,000 +0.05(+0.56%)
Feb 06, 2020 8.900 8.950 8.850 8.910 121,629 +0.01(+0.11%)
Feb 05, 2020 8.890 8.940 8.830 8.900 128,739 +0.06(+0.68%)
Feb 04, 2020 8.860 8.940 8.800 8.840 113,672 +0.01(+0.11%)
Feb 03, 2020 8.700 8.850 8.700 8.830 124,555 +0.14(+1.61%)
Jan 31, 2020 8.580 8.750 8.580 8.690 121,000 +0.11(+1.28%)
Jan 30, 2020 8.630 8.650 8.570 8.580 153,829 +0.00(+0.00%)
Jan 29, 2020 8.750 8.750 8.570 8.580 139,388 -0.16(-1.83%)
Jan 28, 2020 8.830 8.900 8.730 8.740 119,126 -0.08(-0.91%)
Jan 27, 2020 8.870 8.893 8.800 8.820 65,130 -0.06(-0.68%)
Jan 24, 2020 8.930 8.980 8.870 8.880 97,900 -0.03(-0.34%)
Jan 23, 2020 8.900 8.990 8.870 8.910 153,792 -0.10(-1.11%)
Jan 22, 2020 9.120 9.130 8.960 9.010 230,419 -0.06(-0.66%)
Jan 21, 2020 8.960 9.180 8.960 9.070 306,243 +0.17(+1.91%)
Jan 17, 2020 8.910 8.980 8.890 8.900 118,600 +0.03(+0.34%)
Jan 16, 2020 8.930 8.980 8.830 8.870 159,023 -0.05(-0.56%)
Jan 15, 2020 8.860 8.950 8.820 8.920 113,490 +0.09(+1.02%)
Jan 14, 2020 8.840 8.880 8.800 8.830 154,466 +0.00(+0.00%)
Jan 13, 2020 8.780 8.870 8.730 8.830 179,627 +0.10(+1.15%)
Jan 10, 2020 8.660 8.790 8.650 8.730 173,300 +0.04(+0.46%)
Jan 09, 2020 8.820 8.850 8.650 8.690 264,676 -0.11(-1.25%)
Jan 08, 2020 8.760 8.840 8.760 8.800 96,716 +0.04(+0.46%)
Jan 07, 2020 8.770 8.830 8.750 8.760 133,121 +0.04(+0.46%)
Jan 06, 2020 8.710 8.830 8.710 8.720 118,660 +0.01(+0.11%)
Jan 03, 2020 8.640 8.830 8.640 8.710 132,500 +0.07(+0.81%)
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.