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 (%)
Mar 29, 2018 6.021 6.021 6.021 0 +0.08(+1.31%)
Mar 28, 2018 5.967 6.025 5.928 5.943 70,662 -0.01(-0.13%)
Mar 27, 2018 5.998 6.006 5.850 5.951 125,486 -0.04(-0.65%)
Mar 26, 2018 6.107 6.146 5.982 5.990 68,045 -0.09(-1.54%)
Mar 23, 2018 6.084 6.130 6.084 6.084 24,555 +0.00(+0.00%)
Mar 22, 2018 6.084 6.159 5.990 6.084 91,854 -0.07(-1.10%)
Mar 21, 2018 6.120 6.205 6.113 6.151 56,606 +0.01(+0.13%)
Mar 20, 2018 6.136 6.182 6.113 6.144 76,458 +0.02(+0.25%)
Mar 19, 2018 6.144 6.209 6.090 6.128 153,259 -0.02(-0.38%)
Mar 16, 2018 6.120 6.228 6.120 6.151 226,694 +0.00(+0.00%)
Mar 15, 2018 6.283 6.290 6.151 6.151 103,402 -0.12(-1.85%)
Mar 14, 2018 6.198 6.283 6.198 6.267 77,034 +0.05(+0.87%)
Mar 13, 2018 6.252 6.270 6.159 6.213 211,703 -0.05(-0.74%)
Mar 12, 2018 6.205 6.283 6.205 6.259 67,936 +0.03(+0.50%)
Mar 09, 2018 6.252 6.252 6.174 6.228 100,202 +0.01(+0.12%)
Mar 08, 2018 6.136 6.244 6.136 6.221 79,749 +0.11(+1.77%)
Mar 07, 2018 6.020 6.151 5.981 6.113 171,552 +0.04(+0.64%)
Mar 06, 2018 5.796 6.105 5.796 6.074 279,356 +0.27(+4.72%)
Mar 05, 2018 5.580 5.831 5.580 5.800 186,510 +0.17(+3.09%)
Mar 02, 2018 5.557 5.626 5.557 5.626 76,183 +0.05(+0.83%)
Mar 01, 2018 5.457 5.634 5.457 5.580 164,620 +0.09(+1.69%)
Feb 28, 2018 5.410 5.511 5.310 5.488 216,845 +0.04(+0.71%)
Feb 27, 2018 5.542 5.592 5.411 5.449 140,038 -0.09(-1.67%)
Feb 26, 2018 5.542 5.565 5.495 5.542 85,825 +0.02(+0.28%)
Feb 23, 2018 5.518 5.557 5.488 5.526 86,336 +0.00(+0.00%)
Feb 22, 2018 5.534 5.557 5.518 5.526 67,103 -0.02(-0.42%)
Feb 21, 2018 5.611 5.634 5.534 5.549 74,455 -0.07(-1.24%)
Feb 20, 2018 5.711 5.735 5.557 5.619 99,106 -0.08(-1.49%)
Feb 16, 2018 5.704 5.704 5.704 0 -0.03(-0.49%)
Feb 15, 2018 5.801 5.801 5.724 5.732 66,785 -0.05(-0.92%)
Feb 14, 2018 5.709 5.785 5.709 5.785 73,301 +0.08(+1.47%)
Feb 13, 2018 5.625 5.763 5.610 5.701 118,585 +0.02(+0.40%)
Feb 12, 2018 5.633 5.763 5.579 5.679 94,094 +0.08(+1.50%)
Feb 09, 2018 5.732 5.808 5.564 5.595 159,247 -0.10(-1.74%)
Feb 08, 2018 5.938 5.938 5.724 5.694 105,410 -0.20(-3.37%)
Feb 07, 2018 5.717 5.946 5.709 5.892 139,581 +0.18(+3.07%)
Feb 06, 2018 5.625 5.800 5.580 5.717 93,982 +0.02(+0.40%)
Feb 05, 2018 5.877 5.885 5.595 5.694 133,010 -0.19(-3.24%)
Feb 02, 2018 5.915 5.953 5.877 5.885 103,853 -0.05(-0.77%)
Feb 01, 2018 5.915 5.961 5.892 5.930 66,637 +0.02(+0.39%)
Jan 31, 2018 5.991 5.991 5.892 5.908 133,254 -0.04(-0.64%)
Jan 30, 2018 5.938 5.953 5.930 5.946 90,293 +0.00(+0.00%)
Jan 29, 2018 5.976 5.991 5.877 5.946 159,972 -0.05(-0.76%)
Jan 26, 2018 5.976 6.007 5.946 5.991 97,019 +0.02(+0.38%)
Jan 25, 2018 5.991 5.999 5.953 5.969 108,223 -0.00(-0.06%)
Jan 24, 2018 5.953 5.976 5.938 5.972 103,238 +0.03(+0.45%)
Jan 23, 2018 5.801 5.969 5.801 5.946 162,414 -0.01(-0.13%)
Jan 22, 2018 5.877 5.953 5.877 5.953 107,692 +0.07(+1.17%)
Jan 19, 2018 5.816 5.900 5.801 5.885 165,877 +0.02(+0.30%)
Jan 18, 2018 5.776 5.905 5.776 5.867 341,383 +0.08(+1.30%)
Jan 17, 2018 5.791 5.806 5.698 5.791 212,986 +0.03(+0.52%)
Jan 16, 2018 5.716 5.776 5.705 5.761 372,840 +0.07(+1.19%)
Jan 12, 2018 5.693 5.693 5.693 0 +0.05(+0.80%)
Jan 11, 2018 5.633 5.678 5.603 5.648 97,907 +0.05(+0.81%)
Jan 10, 2018 5.550 5.618 5.550 5.603 116,191 +0.05(+0.95%)
Jan 09, 2018 5.587 5.590 5.550 5.550 78,902 -0.03(-0.54%)
Jan 08, 2018 5.550 5.655 5.535 5.580 268,688 +0.05(+0.82%)
Jan 05, 2018 5.550 5.610 5.527 5.535 372,270 -0.01(-0.14%)
Jan 04, 2018 5.595 5.625 5.535 5.542 217,259 -0.05(-0.94%)
Jan 03, 2018 5.671 5.701 5.572 5.595 146,493 -0.05(-0.80%)
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.