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 (%)
Dec 31, 2019 8.221 8.374 8.221 8.355 187,356 +0.14(+1.75%)
Dec 30, 2019 8.182 8.307 8.134 8.211 157,430 +0.05(+0.59%)
Dec 27, 2019 8.154 8.249 8.058 8.163 132,079 +0.04(+0.47%)
Dec 26, 2019 8.163 8.211 8.087 8.125 265,621 -0.08(-0.93%)
Dec 24, 2019 8.249 8.260 8.182 8.201 35,214 -0.04(-0.46%)
Dec 23, 2019 8.316 8.316 8.192 8.240 96,695 -0.08(-0.92%)
Dec 20, 2019 8.422 8.422 8.207 8.316 168,234 -0.09(-1.10%)
Dec 19, 2019 8.466 8.513 8.380 8.409 185,295 -0.03(-0.34%)
Dec 18, 2019 8.352 8.494 8.324 8.437 172,065 +0.09(+1.14%)
Dec 17, 2019 8.314 8.418 8.314 8.343 163,790 +0.00(+0.00%)
Dec 16, 2019 8.409 8.409 8.124 8.343 181,723 -0.05(-0.56%)
Dec 13, 2019 8.295 8.418 8.295 8.390 80,800 +0.07(+0.80%)
Dec 12, 2019 8.286 8.352 8.238 8.324 130,188 +0.07(+0.80%)
Dec 11, 2019 8.153 8.286 8.095 8.257 93,773 +0.13(+1.63%)
Dec 10, 2019 8.058 8.153 8.058 8.124 89,297 +0.07(+0.82%)
Dec 09, 2019 8.030 8.105 8.001 8.058 104,729 -0.01(-0.12%)
Dec 06, 2019 8.105 8.124 8.001 8.068 117,298 -0.01(-0.12%)
Dec 05, 2019 8.087 8.105 8.049 8.077 58,918 -0.04(-0.47%)
Dec 04, 2019 8.068 8.124 8.049 8.115 84,305 +0.02(+0.23%)
Dec 03, 2019 8.011 8.096 7.963 8.096 89,719 +0.08(+0.95%)
Dec 02, 2019 8.105 8.124 8.011 8.020 141,866 -0.03(-0.35%)
Nov 29, 2019 8.020 8.133 7.992 8.049 65,821 +0.03(+0.35%)
Nov 27, 2019 7.944 8.058 7.944 8.020 76,264 +0.08(+0.95%)
Nov 26, 2019 7.963 8.011 7.925 7.944 59,570 -0.02(-0.24%)
Nov 25, 2019 7.906 7.982 7.869 7.963 99,205 +0.06(+0.72%)
Nov 22, 2019 7.897 7.973 7.840 7.906 139,449 -0.12(-1.53%)
Nov 21, 2019 8.105 8.105 7.910 8.030 136,197 +0.00(+0.04%)
Nov 20, 2019 8.036 8.073 7.989 8.027 96,246 +0.00(+0.00%)
Nov 19, 2019 8.036 8.064 8.003 8.027 95,603 +0.03(+0.35%)
Nov 18, 2019 8.017 8.073 7.980 7.998 132,083 +0.02(+0.24%)
Nov 15, 2019 8.017 8.102 7.980 7.980 72,221 -0.06(-0.70%)
Nov 14, 2019 8.036 8.130 7.998 8.036 147,343 +0.00(+0.00%)
Nov 13, 2019 7.933 8.073 7.904 8.036 118,558 +0.08(+1.06%)
Nov 12, 2019 8.055 8.149 7.942 7.951 129,855 -0.07(-0.82%)
Nov 11, 2019 7.867 8.036 7.867 8.017 128,452 +0.15(+1.91%)
Nov 08, 2019 7.773 7.876 7.754 7.867 72,221 +0.08(+0.96%)
Nov 07, 2019 7.820 7.829 7.764 7.792 70,885 +0.02(+0.24%)
Nov 06, 2019 7.820 7.848 7.726 7.773 83,974 -0.03(-0.36%)
Nov 05, 2019 7.670 7.961 7.670 7.801 251,516 +0.05(+0.61%)
Nov 04, 2019 7.679 7.819 7.670 7.754 176,575 +0.01(+0.12%)
Nov 01, 2019 7.726 7.754 7.707 7.745 102,047 +0.04(+0.49%)
Oct 31, 2019 7.782 7.792 7.679 7.707 75,510 -0.08(-0.96%)
Oct 30, 2019 7.848 7.867 7.758 7.782 79,890 -0.07(-0.84%)
Oct 29, 2019 7.923 7.942 7.801 7.848 109,028 -0.04(-0.48%)
Oct 28, 2019 7.876 7.914 7.792 7.886 184,886 +0.05(+0.60%)
Oct 25, 2019 7.848 7.876 7.792 7.839 93,526 -0.04(-0.48%)
Oct 24, 2019 7.876 7.914 7.839 7.876 118,683 -0.01(-0.12%)
Oct 23, 2019 7.914 7.914 7.820 7.886 108,081 +0.00(+0.00%)
Oct 22, 2019 7.858 7.904 7.839 7.886 97,973 +0.00(+0.00%)
Oct 21, 2019 8.402 8.421 7.839 7.886 417,084 -0.58(-6.89%)
Oct 18, 2019 8.362 8.483 8.325 8.469 218,880 +0.10(+1.17%)
Oct 17, 2019 8.279 8.372 8.260 8.372 128,105 +0.09(+1.12%)
Oct 16, 2019 8.232 8.353 8.195 8.279 95,771 +0.09(+1.14%)
Oct 15, 2019 8.130 8.223 8.037 8.186 83,942 +0.10(+1.27%)
Oct 14, 2019 7.934 8.139 7.916 8.083 102,929 +0.16(+2.00%)
Oct 11, 2019 7.897 7.991 7.795 7.925 188,456 +0.04(+0.47%)
Oct 10, 2019 7.897 7.897 7.823 7.888 46,154 +0.01(+0.12%)
Oct 09, 2019 7.841 7.888 7.841 7.879 87,307 +0.04(+0.47%)
Oct 08, 2019 7.730 7.897 7.721 7.841 70,710 +0.07(+0.84%)
Oct 07, 2019 7.600 7.823 7.581 7.776 123,996 +0.11(+1.46%)
Oct 04, 2019 7.516 7.693 7.516 7.665 103,420 +0.07(+0.86%)
Oct 03, 2019 7.590 7.628 7.507 7.600 41,796 -0.01(-0.12%)
Oct 02, 2019 7.693 7.721 7.553 7.609 65,844 -0.09(-1.21%)
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.