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, 2019 7.090 7.090 7.003 7.003 64,680 -0.03(-0.38%)
Mar 28, 2019 6.985 7.073 6.976 7.029 50,856 +0.05(+0.76%)
Mar 27, 2019 7.038 7.038 6.959 6.976 95,505 -0.04(-0.50%)
Mar 26, 2019 7.029 7.051 6.950 7.011 76,564 +0.00(+0.00%)
Mar 25, 2019 7.003 7.126 6.994 7.011 66,861 -0.03(-0.37%)
Mar 22, 2019 7.143 7.164 7.003 7.038 76,843 -0.11(-1.48%)
Mar 21, 2019 7.126 7.209 7.126 7.143 61,357 +0.00(+0.00%)
Mar 20, 2019 7.214 7.214 7.064 7.143 91,677 -0.07(-0.94%)
Mar 19, 2019 7.141 7.211 7.115 7.211 159,679 +0.11(+1.60%)
Mar 18, 2019 6.941 7.098 6.906 7.098 149,260 +0.18(+2.64%)
Mar 15, 2019 6.923 6.949 6.845 6.915 149,966 +0.03(+0.38%)
Mar 14, 2019 6.915 6.915 6.810 6.889 95,429 +0.07(+1.02%)
Mar 13, 2019 6.854 6.854 6.801 6.819 106,891 +0.02(+0.26%)
Mar 12, 2019 6.784 6.828 6.775 6.801 87,219 +0.02(+0.26%)
Mar 11, 2019 6.793 6.836 6.758 6.784 116,329 +0.06(+0.91%)
Mar 08, 2019 6.688 6.758 6.645 6.723 135,153 +0.03(+0.52%)
Mar 07, 2019 6.662 6.714 6.645 6.688 83,331 -0.03(-0.39%)
Mar 06, 2019 6.697 6.740 6.662 6.714 57,663 -0.02(-0.26%)
Mar 05, 2019 6.967 6.967 6.497 6.732 292,644 -0.51(-6.98%)
Mar 04, 2019 7.158 7.341 7.098 7.237 92,622 +0.01(+0.12%)
Mar 01, 2019 7.280 7.280 7.158 7.228 100,130 -0.09(-1.19%)
Feb 28, 2019 7.376 7.411 7.280 7.315 90,653 -0.08(-1.06%)
Feb 27, 2019 7.472 7.489 7.350 7.394 56,878 -0.10(-1.28%)
Feb 26, 2019 7.455 7.537 7.385 7.489 124,752 -0.01(-0.12%)
Feb 25, 2019 7.498 7.568 7.411 7.498 137,750 +0.00(+0.00%)
Feb 22, 2019 7.272 7.507 7.246 7.498 239,762 +0.14(+1.89%)
Feb 21, 2019 7.272 7.385 7.272 7.359 81,081 +0.04(+0.60%)
Feb 20, 2019 7.385 7.402 7.237 7.315 66,101 -0.02(-0.24%)
Feb 19, 2019 7.463 7.463 7.237 7.333 65,466 -0.08(-1.08%)
Feb 15, 2019 7.408 7.417 7.331 7.413 78,152 -0.00(-0.06%)
Feb 14, 2019 7.434 7.434 7.356 7.417 46,899 -0.03(-0.46%)
Feb 13, 2019 7.374 7.469 7.322 7.451 77,087 +0.12(+1.65%)
Feb 12, 2019 7.296 7.356 7.236 7.331 66,900 +0.03(+0.47%)
Feb 11, 2019 7.287 7.391 7.279 7.296 72,266 -0.03(-0.35%)
Feb 08, 2019 7.279 7.331 7.236 7.322 17,508 +0.04(+0.59%)
Feb 07, 2019 7.313 7.348 7.184 7.279 72,720 -0.06(-0.82%)
Feb 06, 2019 7.417 7.469 7.313 7.339 136,296 -0.08(-1.05%)
Feb 05, 2019 7.477 7.538 7.408 7.417 112,849 -0.06(-0.81%)
Feb 04, 2019 7.486 7.486 7.305 7.477 92,844 +0.09(+1.17%)
Feb 01, 2019 7.322 7.400 7.167 7.391 80,818 +0.07(+0.94%)
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%)
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.