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 (%)
Oct 31, 2013 10.16 10.18 10.01 10.01 0 -0.16(-1.57%)
Oct 30, 2013 10.30 10.46 10.03 10.17 0 -0.24(-2.30%)
Oct 29, 2013 10.34 10.46 10.31 10.41 0 +0.13(+1.24%)
Oct 28, 2013 10.32 10.62 10.25 10.28 0 +0.06(+0.62%)
Oct 25, 2013 10.16 10.30 10.16 10.22 0 +0.07(+0.68%)
Oct 24, 2013 10.09 10.35 10.09 10.15 0 -0.07(-0.73%)
Oct 23, 2013 10.23 10.30 10.05 10.22 0 +0.07(+0.73%)
Oct 22, 2013 10.09 10.18 9.955 10.15 0 -0.05(-0.52%)
Oct 21, 2013 9.929 10.30 9.929 10.20 0 +0.31(+3.11%)
Oct 18, 2013 9.823 10.22 9.817 9.892 209,713 -0.08(-0.80%)
Oct 17, 2013 9.823 10.03 9.823 9.971 0 +0.38(+3.99%)
Oct 16, 2013 9.690 10.03 9.584 9.589 0 -0.08(-0.82%)
Oct 15, 2013 9.817 9.902 9.584 9.669 0 -0.16(-1.67%)
Oct 14, 2013 9.716 9.838 9.600 9.833 0 +0.06(+0.65%)
Oct 11, 2013 9.716 9.929 9.711 9.769 0 -0.05(-0.54%)
Oct 10, 2013 9.876 10.00 9.796 9.823 0 -0.03(-0.27%)
Oct 09, 2013 9.876 9.929 9.743 9.849 0 +0.14(+1.48%)
Oct 08, 2013 9.955 9.955 9.706 9.706 0 -0.02(-0.16%)
Oct 07, 2013 9.589 9.844 9.562 9.722 0 +0.19(+2.01%)
Oct 04, 2013 9.955 9.955 9.531 9.531 0 -0.16(-1.64%)
Oct 03, 2013 9.987 10.02 9.509 9.690 0 -0.25(-2.51%)
Oct 02, 2013 10.01 10.06 9.844 9.939 0 -0.12(-1.21%)
Oct 01, 2013 10.01 10.19 9.955 10.06 0 -0.05(-0.52%)
Sep 27, 2013 10.09 10.19 9.982 10.11 0 -0.05(-0.52%)
Sep 26, 2013 10.09 10.19 10.01 10.17 0 +0.19(+1.86%)
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.