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 (%)
Jun 28, 2019 8.426 8.570 8.381 8.543 120,788 +0.14(+1.61%)
Jun 27, 2019 8.408 8.462 8.273 8.408 71,352 -0.02(-0.21%)
Jun 26, 2019 8.372 8.471 8.308 8.426 68,345 +0.10(+1.19%)
Jun 25, 2019 8.299 8.372 8.272 8.326 75,805 +0.02(+0.22%)
Jun 24, 2019 8.317 8.372 8.227 8.308 86,569 +0.02(+0.22%)
Jun 21, 2019 8.372 8.390 8.236 8.290 100,546 -0.06(-0.76%)
Jun 20, 2019 8.507 8.525 8.200 8.354 184,757 -0.16(-1.91%)
Jun 19, 2019 8.724 8.738 8.516 8.516 220,314 -0.15(-1.74%)
Jun 18, 2019 8.524 8.685 8.515 8.667 329,329 +0.14(+1.68%)
Jun 17, 2019 8.389 8.524 8.374 8.524 220,936 +0.19(+2.26%)
Jun 14, 2019 8.290 8.389 8.240 8.335 210,985 +0.07(+0.87%)
Jun 13, 2019 8.237 8.264 8.210 8.264 130,881 +0.05(+0.65%)
Jun 12, 2019 8.156 8.228 8.138 8.210 146,629 +0.05(+0.66%)
Jun 11, 2019 8.156 8.192 8.111 8.156 87,435 +0.04(+0.55%)
Jun 10, 2019 8.057 8.156 8.040 8.111 125,121 +0.08(+1.00%)
Jun 07, 2019 8.004 8.040 7.941 8.031 94,167 +0.04(+0.56%)
Jun 06, 2019 7.762 8.013 7.762 7.986 115,286 +0.22(+2.89%)
Jun 05, 2019 7.654 7.932 7.654 7.762 92,205 +0.09(+1.17%)
Jun 04, 2019 7.708 7.744 7.582 7.672 120,578 +0.01(+0.12%)
Jun 03, 2019 7.627 7.708 7.627 7.663 74,361 +0.04(+0.47%)
May 31, 2019 7.896 7.896 7.627 7.627 211,431 -0.27(-3.41%)
May 30, 2019 8.022 8.046 7.896 7.896 118,251 -0.05(-0.68%)
May 29, 2019 8.084 8.111 7.941 7.950 76,183 -0.16(-1.99%)
May 28, 2019 8.057 8.156 8.057 8.111 100,743 +0.15(+1.91%)
May 24, 2019 8.084 8.093 7.923 7.959 75,646 -0.12(-1.44%)
May 23, 2019 7.995 8.111 7.986 8.075 59,063 -0.04(-0.44%)
May 22, 2019 8.102 8.156 8.066 8.111 150,970 -0.04(-0.51%)
May 21, 2019 7.940 8.180 7.940 8.153 244,260 +0.23(+2.91%)
May 20, 2019 7.975 7.993 7.922 7.922 71,627 -0.04(-0.56%)
May 17, 2019 7.869 7.975 7.869 7.967 109,442 +0.04(+0.56%)
May 16, 2019 7.789 7.967 7.789 7.922 178,268 +0.00(+0.00%)
May 15, 2019 7.949 7.958 7.869 7.922 189,811 -0.02(-0.22%)
May 14, 2019 7.958 7.993 7.913 7.940 84,315 +0.01(+0.11%)
May 13, 2019 7.958 7.984 7.816 7.931 93,401 -0.05(-0.67%)
May 10, 2019 7.949 7.984 7.901 7.984 141,419 +0.04(+0.56%)
May 09, 2019 7.913 7.949 7.816 7.940 102,348 +0.04(+0.45%)
May 08, 2019 7.878 7.913 7.820 7.904 61,782 +0.04(+0.57%)
May 07, 2019 7.833 7.904 7.807 7.860 123,628 +0.06(+0.80%)
May 06, 2019 7.753 7.841 7.727 7.798 70,173 +0.07(+0.92%)
May 03, 2019 7.718 7.798 7.682 7.727 84,108 +0.02(+0.23%)
May 02, 2019 7.718 7.753 7.682 7.709 78,209 +0.03(+0.35%)
May 01, 2019 7.718 7.718 7.647 7.682 43,755 -0.02(-0.23%)
Apr 30, 2019 7.665 7.700 7.647 7.700 105,707 +0.05(+0.70%)
Apr 29, 2019 7.638 7.700 7.629 7.647 78,280 +0.02(+0.23%)
Apr 26, 2019 7.549 7.638 7.514 7.629 66,656 +0.07(+0.94%)
Apr 25, 2019 7.549 7.594 7.514 7.558 51,204 -0.07(-0.93%)
Apr 24, 2019 7.753 7.753 7.487 7.629 108,050 -0.11(-1.38%)
Apr 23, 2019 7.771 7.771 7.665 7.736 77,713 -0.03(-0.34%)
Apr 22, 2019 7.753 7.798 7.694 7.762 78,527 +0.04(+0.58%)
Apr 18, 2019 7.727 7.745 7.638 7.718 52,807 -0.01(-0.08%)
Apr 17, 2019 7.653 7.768 7.609 7.724 172,591 +0.07(+0.92%)
Apr 16, 2019 7.609 7.689 7.539 7.653 135,541 +0.10(+1.28%)
Apr 15, 2019 7.522 7.557 7.495 7.557 98,678 +0.08(+1.06%)
Apr 12, 2019 7.495 7.504 7.407 7.478 86,619 +0.04(+0.47%)
Apr 11, 2019 7.478 7.522 7.442 7.442 120,180 -0.02(-0.24%)
Apr 10, 2019 7.451 7.460 7.363 7.460 115,368 +0.07(+0.95%)
Apr 09, 2019 7.390 7.390 7.310 7.390 90,238 +0.03(+0.36%)
Apr 08, 2019 7.293 7.375 7.266 7.363 121,278 +0.10(+1.33%)
Apr 05, 2019 7.214 7.266 7.196 7.266 67,863 +0.03(+0.36%)
Apr 04, 2019 7.170 7.284 7.170 7.240 60,839 +0.11(+1.48%)
Apr 03, 2019 7.108 7.223 7.107 7.134 74,240 +0.03(+0.37%)
Apr 02, 2019 7.046 7.170 7.046 7.108 83,154 +0.06(+0.87%)
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.