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 (%)
Apr 30, 2020 4.240 4.251 4.030 4.120 176,061 -0.09(-2.14%)
Apr 29, 2020 3.860 4.320 3.860 4.210 284,500 +0.22(+5.51%)
Apr 28, 2020 4.300 4.440 3.950 3.990 197,529 -0.18(-4.32%)
Apr 27, 2020 3.860 4.420 3.820 4.170 254,319 +0.35(+9.16%)
Apr 24, 2020 3.670 3.850 3.670 3.820 112,700 +0.20(+5.52%)
Apr 23, 2020 3.540 3.740 3.475 3.620 144,325 +0.12(+3.43%)
Apr 22, 2020 3.420 3.620 3.400 3.500 134,859 +0.18(+5.42%)
Apr 21, 2020 3.240 3.360 3.220 3.320 120,343 +0.09(+2.79%)
Apr 20, 2020 3.510 3.540 3.210 3.230 175,647 -0.30(-8.50%)
Apr 17, 2020 3.500 3.614 3.410 3.530 108,100 +0.16(+4.75%)
Apr 16, 2020 3.640 3.660 3.350 3.370 174,017 -0.30(-8.17%)
Apr 15, 2020 3.720 3.750 3.500 3.670 177,956 -0.14(-3.67%)
Apr 14, 2020 3.350 3.880 3.290 3.810 309,766 +0.53(+16.16%)
Apr 13, 2020 3.220 3.310 2.820 3.280 232,268 +0.18(+5.81%)
Apr 09, 2020 3.090 3.420 3.030 3.100 394,700 +0.11(+3.68%)
Apr 08, 2020 2.840 3.100 2.830 2.990 232,892 +0.22(+7.94%)
Apr 07, 2020 2.700 2.911 2.670 2.770 193,852 +0.17(+6.54%)
Apr 06, 2020 2.700 2.786 2.580 2.600 94,116 +0.06(+2.36%)
Apr 03, 2020 2.880 2.880 2.495 2.540 173,200 -0.31(-10.88%)
Apr 02, 2020 2.800 2.986 2.710 2.850 146,537 +0.13(+4.78%)
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.