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 (%)
Jan 31, 2019 7.158 7.348 7.086 7.322 140,996 +0.21(+2.91%)
Jan 30, 2019 7.063 7.185 7.011 7.115 88,757 +0.05(+0.73%)
Jan 29, 2019 6.994 7.072 6.968 7.063 42,216 +0.01(+0.12%)
Jan 28, 2019 6.942 7.063 6.925 7.055 66,298 +0.08(+1.11%)
Jan 25, 2019 7.003 7.029 6.951 6.977 55,309 +0.01(+0.12%)
Jan 24, 2019 7.003 7.003 6.917 6.968 54,493 -0.01(-0.12%)
Jan 23, 2019 6.977 6.977 6.882 6.977 39,434 +0.05(+0.66%)
Jan 22, 2019 6.905 6.931 6.812 6.931 141,479 +0.09(+1.25%)
Jan 18, 2019 6.709 6.863 6.709 6.846 97,589 +0.18(+2.69%)
Jan 17, 2019 6.615 6.709 6.581 6.666 44,874 +0.05(+0.77%)
Jan 16, 2019 6.598 6.624 6.573 6.615 45,327 +0.06(+0.91%)
Jan 15, 2019 6.521 6.607 6.444 6.555 137,089 +0.08(+1.19%)
Jan 14, 2019 6.521 6.547 6.411 6.479 30,310 -0.04(-0.65%)
Jan 11, 2019 6.487 6.581 6.487 6.521 23,430 +0.03(+0.53%)
Jan 10, 2019 6.385 6.581 6.385 6.487 55,490 +0.09(+1.33%)
Jan 09, 2019 6.436 6.538 6.402 6.402 91,597 +0.02(+0.27%)
Jan 08, 2019 6.427 6.504 6.308 6.385 53,792 -0.03(-0.53%)
Jan 07, 2019 6.316 6.436 6.274 6.419 85,573 +0.12(+1.90%)
Jan 04, 2019 6.248 6.385 6.197 6.299 104,267 +0.15(+2.50%)
Jan 03, 2019 6.274 6.278 6.043 6.146 65,573 -0.13(-2.04%)
Jan 02, 2019 6.086 6.274 5.830 6.274 95,889 +0.15(+2.51%)
Dec 31, 2018 6.334 6.581 6.112 6.120 200,685 -0.38(-5.91%)
Dec 28, 2018 6.188 6.526 6.035 6.504 151,246 +0.32(+5.10%)
Dec 27, 2018 5.881 6.205 5.770 6.188 97,861 +0.33(+5.69%)
Dec 26, 2018 5.651 5.890 5.651 5.856 67,673 +0.15(+2.69%)
Dec 24, 2018 5.719 5.787 5.514 5.702 111,531 -0.06(-1.04%)
Dec 21, 2018 5.856 5.890 5.710 5.762 92,669 -0.04(-0.74%)
Dec 20, 2018 6.086 6.095 5.591 5.804 177,519 -0.31(-5.03%)
Dec 19, 2018 6.026 6.333 5.984 6.112 128,379 -0.01(-0.09%)
Dec 18, 2018 6.244 6.328 6.058 6.117 71,715 -0.13(-2.03%)
Dec 17, 2018 6.497 6.691 6.168 6.244 96,817 -0.22(-3.39%)
Dec 14, 2018 6.640 6.649 6.379 6.463 111,997 -0.20(-3.04%)
Dec 13, 2018 6.683 6.716 6.640 6.666 47,159 -0.03(-0.50%)
Dec 12, 2018 6.666 6.775 6.666 6.700 35,944 +0.04(+0.63%)
Dec 11, 2018 6.708 6.783 6.632 6.657 44,628 -0.03(-0.38%)
Dec 10, 2018 6.632 6.759 6.624 6.683 51,502 +0.03(+0.51%)
Dec 07, 2018 6.674 6.750 6.624 6.649 28,088 -0.01(-0.13%)
Dec 06, 2018 6.792 6.792 6.640 6.657 105,293 -0.15(-2.23%)
Dec 04, 2018 6.860 6.894 6.809 6.809 40,295 -0.06(-0.86%)
Dec 03, 2018 6.885 6.885 6.801 6.868 74,162 +0.04(+0.62%)
Nov 30, 2018 6.767 6.835 6.750 6.826 77,035 +0.06(+0.87%)
Nov 29, 2018 6.750 6.835 6.708 6.767 81,644 +0.04(+0.63%)
Nov 28, 2018 6.666 6.742 6.632 6.725 122,388 +0.08(+1.27%)
Nov 27, 2018 6.632 6.700 6.607 6.640 69,427 +0.02(+0.25%)
Nov 26, 2018 6.801 6.834 6.607 6.624 49,523 -0.13(-1.87%)
Nov 23, 2018 6.666 6.775 6.666 6.750 29,510 +0.07(+1.01%)
Nov 21, 2018 6.683 6.683 6.683 0 +0.03(+0.51%)
Nov 20, 2018 6.674 6.877 6.564 6.649 91,791 -0.04(-0.59%)
Nov 19, 2018 6.763 6.805 6.680 6.688 70,234 -0.04(-0.62%)
Nov 16, 2018 6.672 6.730 6.672 6.730 36,886 +0.02(+0.25%)
Nov 15, 2018 6.763 6.763 6.680 6.713 43,970 -0.05(-0.74%)
Nov 14, 2018 6.705 6.763 6.688 6.763 56,862 +0.09(+1.38%)
Nov 13, 2018 6.797 6.805 6.638 6.672 51,122 -0.02(-0.25%)
Nov 12, 2018 6.772 6.805 6.688 6.688 73,350 -0.12(-1.72%)
Nov 09, 2018 6.738 6.855 6.738 6.805 82,875 +0.03(+0.37%)
Nov 08, 2018 6.822 6.872 6.759 6.780 134,535 -0.04(-0.61%)
Nov 07, 2018 6.722 6.855 6.722 6.822 121,299 +0.08(+1.24%)
Nov 06, 2018 6.738 6.872 6.555 6.738 214,693 -0.13(-1.94%)
Nov 05, 2018 6.930 6.955 6.822 6.872 45,693 -0.04(-0.60%)
Nov 02, 2018 6.947 6.989 6.889 6.914 38,443 +0.00(+0.00%)
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.