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 (%)
Nov 30, 2020 12.00 12.49 11.93 12.49 72,276 +0.45(+3.74%)
Nov 27, 2020 11.87 12.24 11.87 12.04 36,400 +0.18(+1.52%)
Nov 25, 2020 11.08 12.11 11.03 11.86 94,100 +0.84(+7.62%)
Nov 24, 2020 10.81 11.07 10.62 11.02 65,916 +0.34(+3.15%)
Nov 23, 2020 10.66 10.80 10.44 10.68 26,410 +0.06(+0.55%)
Nov 20, 2020 10.50 10.65 10.34 10.62 23,300 +0.12(+1.19%)
Nov 19, 2020 10.39 10.59 10.38 10.50 14,588 +0.02(+0.19%)
Nov 18, 2020 10.49 10.60 10.32 10.48 29,059 -0.01(-0.11%)
Nov 17, 2020 10.41 10.59 10.41 10.49 6,373 +0.01(+0.10%)
Nov 16, 2020 10.74 10.75 10.36 10.48 21,597 -0.08(-0.75%)
Nov 13, 2020 10.41 10.76 10.36 10.56 30,800 +0.11(+1.05%)
Nov 12, 2020 10.53 10.53 10.26 10.45 12,862 -0.08(-0.71%)
Nov 11, 2020 10.83 10.83 10.51 10.53 13,576 -0.29(-2.64%)
Nov 10, 2020 10.60 10.86 10.41 10.81 27,546 +0.21(+1.98%)
Nov 09, 2020 10.38 10.73 10.14 10.60 51,055 +0.21(+2.02%)
Nov 06, 2020 9.740 10.42 9.514 10.39 53,000 +0.75(+7.78%)
Nov 05, 2020 9.500 9.726 9.400 9.640 35,344 +0.37(+3.99%)
Nov 04, 2020 8.800 9.450 8.650 9.270 40,531 +0.59(+6.80%)
Nov 03, 2020 8.650 8.700 8.600 8.680 11,684 +0.07(+0.81%)
Nov 02, 2020 8.640 8.690 8.600 8.610 13,938 -0.08(-0.92%)
Oct 30, 2020 8.600 8.690 8.600 8.690 2,300 +0.06(+0.70%)
Oct 29, 2020 8.660 8.880 8.600 8.630 14,820 -0.11(-1.26%)
Oct 28, 2020 8.730 8.822 8.400 8.740 16,104 -0.16(-1.80%)
Oct 27, 2020 8.940 8.960 8.710 8.900 19,639 -0.12(-1.33%)
Oct 26, 2020 9.070 9.092 8.981 9.020 14,672 -0.10(-1.10%)
Oct 23, 2020 9.180 9.300 9.065 9.120 26,200 -0.15(-1.62%)
Oct 22, 2020 9.270 9.412 9.170 9.270 17,711 -0.02(-0.22%)
Oct 21, 2020 9.375 9.440 9.225 9.290 23,765 -0.07(-0.69%)
Oct 20, 2020 9.500 9.500 9.300 9.355 15,436 -0.05(-0.58%)
Oct 19, 2020 9.440 9.450 9.360 9.410 11,524 -0.03(-0.32%)
Oct 16, 2020 9.480 9.550 9.368 9.440 17,000 -0.07(-0.68%)
Oct 15, 2020 9.570 9.588 9.410 9.505 3,845 -0.03(-0.37%)
Oct 14, 2020 9.410 9.550 9.340 9.540 16,260 +0.13(+1.38%)
Oct 13, 2020 9.430 9.520 9.310 9.410 22,616 -0.08(-0.84%)
Oct 12, 2020 9.610 9.620 9.410 9.490 6,527 -0.07(-0.73%)
Oct 09, 2020 9.470 9.583 9.360 9.560 15,500 +0.14(+1.49%)
Oct 08, 2020 9.660 9.660 9.360 9.420 36,835 -0.23(-2.38%)
Oct 07, 2020 9.650 9.650 9.550 9.650 9,905 -0.09(-0.92%)
Oct 06, 2020 9.680 9.750 9.540 9.740 13,562 +0.19(+1.99%)
Oct 05, 2020 9.540 9.700 9.500 9.550 10,713 +0.07(+0.74%)
Oct 02, 2020 9.480 9.700 9.450 9.480 6,400 -0.18(-1.86%)
Oct 01, 2020 9.400 9.700 9.258 9.660 34,415 +0.25(+2.66%)
Sep 30, 2020 9.380 9.410 9.200 9.410 14,219 +0.06(+0.64%)
Sep 29, 2020 9.520 9.590 9.300 9.350 9,784 -0.19(-1.99%)
Sep 28, 2020 9.610 9.678 9.510 9.540 13,547 -0.14(-1.45%)
Sep 25, 2020 9.600 9.680 9.480 9.680 17,800 +0.02(+0.21%)
Sep 24, 2020 9.690 9.730 9.448 9.660 8,998 -0.12(-1.23%)
Sep 23, 2020 9.660 9.780 9.590 9.780 18,288 -0.05(-0.51%)
Sep 22, 2020 9.870 10.01 9.410 9.830 57,979 +0.05(+0.51%)
Sep 21, 2020 9.980 10.19 9.650 9.780 68,665 -0.29(-2.88%)
Sep 18, 2020 10.07 10.16 10.00 10.07 11,200 -0.01(-0.10%)
Sep 17, 2020 10.11 10.17 10.01 10.08 5,983 -0.02(-0.20%)
Sep 16, 2020 10.26 10.29 10.03 10.10 8,736 -0.11(-1.08%)
Sep 15, 2020 10.07 10.43 10.07 10.21 19,246 +0.34(+3.44%)
Sep 14, 2020 9.750 10.21 9.550 9.870 63,900 +0.05(+0.51%)
Sep 11, 2020 9.840 9.840 9.645 9.820 13,500 -0.03(-0.30%)
Sep 10, 2020 9.950 9.966 9.810 9.850 12,553 -0.10(-1.01%)
Sep 09, 2020 9.850 10.00 9.650 9.950 19,753 +0.09(+0.91%)
Sep 08, 2020 9.740 9.900 9.550 9.860 28,225 +0.03(+0.31%)
Sep 04, 2020 9.710 9.840 9.568 9.830 27,400 +0.14(+1.44%)
Sep 03, 2020 9.910 9.973 9.530 9.690 39,157 -0.31(-3.10%)
Sep 02, 2020 10.01 10.12 9.870 10.00 45,409 -0.12(-1.19%)
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.