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 (%)
May 31, 2016 8.437 8.437 8.307 8.326 92,025 -0.11(-1.25%)
May 27, 2016 8.357 8.431 8.431 8.431 93,788 +0.09(+1.04%)
May 26, 2016 8.468 8.518 8.332 8.344 79,105 -0.15(-1.82%)
May 25, 2016 8.549 8.549 8.456 8.499 54,934 -0.02(-0.22%)
May 24, 2016 8.611 8.611 8.423 8.518 87,471 -0.05(-0.58%)
May 23, 2016 8.289 8.586 8.289 8.567 255,923 +0.27(+3.29%)
May 20, 2016 8.270 8.388 8.258 8.295 172,769 +0.09(+1.13%)
May 19, 2016 8.146 8.264 8.035 8.202 117,374 -0.01(-0.10%)
May 18, 2016 8.167 8.210 8.112 8.210 163,747 +0.09(+1.13%)
May 17, 2016 8.167 8.229 8.088 8.118 105,127 -0.06(-0.67%)
May 16, 2016 8.082 8.210 7.965 8.173 93,946 +0.15(+1.91%)
May 13, 2016 7.965 7.971 7.940 8.020 167,308 +0.05(+0.61%)
May 12, 2016 8.216 8.259 7.935 7.971 150,174 -0.19(-2.33%)
May 11, 2016 8.149 8.265 8.033 8.161 209,448 -0.15(-1.84%)
May 10, 2016 8.339 8.339 8.149 8.314 77,948 +0.11(+1.34%)
May 09, 2016 8.284 8.320 8.173 8.204 79,576 -0.03(-0.37%)
May 06, 2016 8.284 8.314 8.216 8.235 72,059 -0.02(-0.22%)
May 05, 2016 8.216 8.314 8.203 8.253 69,049 +0.00(+0.00%)
May 04, 2016 8.253 8.296 8.222 8.253 55,897 +0.00(+0.00%)
May 03, 2016 8.192 8.339 8.192 8.253 94,252 +0.01(+0.15%)
May 02, 2016 8.247 8.326 8.149 8.241 97,179 -0.04(-0.52%)
Apr 29, 2016 8.204 8.333 8.154 8.284 116,258 +0.09(+1.12%)
Apr 28, 2016 8.443 8.455 8.131 8.192 113,323 -0.17(-1.98%)
Apr 27, 2016 8.284 8.357 8.284 8.357 59,225 +0.04(+0.44%)
Apr 26, 2016 8.198 8.369 8.198 8.320 43,037 +0.10(+1.27%)
Apr 25, 2016 8.437 8.437 8.143 8.216 195,209 -0.22(-2.61%)
Apr 22, 2016 8.449 8.461 8.382 8.437 92,965 +0.04(+0.44%)
Apr 21, 2016 8.529 8.535 8.388 8.400 114,098 -0.09(-1.01%)
Apr 20, 2016 8.400 8.535 8.333 8.486 90,430 +0.01(+0.12%)
Apr 19, 2016 8.421 8.475 8.373 8.475 163,729 +0.11(+1.30%)
Apr 18, 2016 8.276 8.402 8.276 8.366 139,048 +0.07(+0.80%)
Apr 15, 2016 8.264 8.366 8.264 8.300 67,082 +0.03(+0.37%)
Apr 14, 2016 8.215 8.330 8.197 8.270 116,588 +0.09(+1.11%)
Apr 13, 2016 8.155 8.203 8.088 8.179 87,421 +0.08(+0.97%)
Apr 12, 2016 8.094 8.155 8.021 8.100 145,597 +0.00(+0.00%)
Apr 11, 2016 8.130 8.155 8.088 8.100 121,726 +0.02(+0.30%)
Apr 08, 2016 7.925 8.100 7.900 8.076 167,301 +0.20(+2.54%)
Apr 07, 2016 7.713 7.888 7.670 7.876 162,963 +0.12(+1.56%)
Apr 06, 2016 7.598 7.791 7.555 7.755 185,025 +0.24(+3.14%)
Apr 05, 2016 7.416 7.558 7.387 7.519 154,791 +0.13(+1.72%)
Apr 04, 2016 7.362 7.658 7.349 7.392 227,773 +0.04(+0.58%)
Apr 01, 2016 7.283 7.355 7.095 7.349 138,139 +0.08(+1.17%)
Mar 31, 2016 7.083 7.265 7.065 7.265 96,524 +0.18(+2.56%)
Mar 30, 2016 7.204 7.210 7.077 7.083 214,196 -0.05(-0.76%)
Mar 29, 2016 7.083 7.168 7.083 7.138 103,242 +0.01(+0.17%)
Mar 28, 2016 7.162 7.174 7.089 7.125 46,551 +0.02(+0.26%)
Mar 24, 2016 7.119 7.107 7.107 7.107 86,225 -0.02(-0.25%)
Mar 23, 2016 7.029 7.144 6.986 7.125 190,223 +0.13(+1.82%)
Mar 22, 2016 6.950 7.047 6.877 6.998 142,302 +0.05(+0.70%)
Mar 21, 2016 7.010 7.053 6.889 6.950 70,483 -0.06(-0.86%)
Mar 18, 2016 7.010 7.125 6.901 7.010 71,896 +0.03(+0.40%)
Mar 17, 2016 6.809 7.108 6.809 6.982 140,947 +0.13(+1.83%)
Mar 16, 2016 6.761 6.857 6.743 6.857 92,105 +0.11(+1.68%)
Mar 15, 2016 6.773 6.809 6.719 6.743 84,666 -0.03(-0.44%)
Mar 14, 2016 6.773 6.845 6.731 6.773 118,538 +0.01(+0.09%)
Mar 11, 2016 6.809 6.834 6.728 6.767 54,660 +0.02(+0.27%)
Mar 10, 2016 6.809 6.809 6.689 6.749 77,565 +0.01(+0.09%)
Mar 09, 2016 6.928 7.028 6.731 6.743 198,892 -0.23(-3.34%)
Mar 08, 2016 7.048 7.060 6.939 6.976 83,065 -0.07(-1.02%)
Mar 07, 2016 6.869 7.054 6.869 7.048 69,691 +0.16(+2.25%)
Mar 04, 2016 6.869 7.137 6.869 6.893 127,678 +0.00(+0.00%)
Mar 03, 2016 6.749 6.928 6.683 6.893 148,588 +0.18(+2.67%)
Mar 02, 2016 6.582 6.779 6.582 6.713 111,935 +0.08(+1.17%)
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.