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 30, 2020 2.600 2.680 2.600 2.630 41,503 +0.03(+1.15%)
Jun 29, 2020 2.600 2.650 2.550 2.600 64,692 +0.01(+0.39%)
Jun 26, 2020 2.680 2.680 2.550 2.590 114,000 -0.09(-3.36%)
Jun 25, 2020 2.690 2.730 2.560 2.680 58,016 +0.01(+0.37%)
Jun 24, 2020 2.770 2.770 2.530 2.670 130,531 -0.09(-3.26%)
Jun 23, 2020 2.810 2.840 2.660 2.760 126,578 -0.02(-0.72%)
Jun 22, 2020 2.750 2.830 2.720 2.780 113,032 +0.06(+2.21%)
Jun 19, 2020 2.950 2.950 2.660 2.720 236,800 -0.21(-7.17%)
Jun 18, 2020 2.970 3.000 2.900 2.930 130,264 -0.04(-1.35%)
Jun 17, 2020 3.120 3.140 2.950 2.970 142,595 -0.14(-4.50%)
Jun 16, 2020 3.200 3.270 3.100 3.110 172,755 +0.05(+1.63%)
Jun 15, 2020 3.140 3.230 2.960 3.060 132,691 -0.04(-1.29%)
Jun 12, 2020 3.020 3.245 3.020 3.100 175,600 +0.16(+5.44%)
Jun 11, 2020 3.110 3.150 2.900 2.940 296,297 -0.42(-12.50%)
Jun 10, 2020 3.400 3.600 3.260 3.360 322,543 -0.03(-0.88%)
Jun 09, 2020 3.810 3.820 3.350 3.390 415,614 -0.47(-12.18%)
Jun 08, 2020 3.150 3.860 3.140 3.860 469,050 +0.81(+26.56%)
Jun 05, 2020 3.000 3.130 2.980 3.050 338,000 +0.08(+2.69%)
Jun 04, 2020 2.720 2.980 2.720 2.970 395,394 +0.19(+6.83%)
Jun 03, 2020 2.630 2.790 2.630 2.780 225,052 +0.15(+5.70%)
Jun 02, 2020 2.760 2.830 2.620 2.630 206,661 -0.13(-4.71%)
Jun 01, 2020 2.850 2.900 2.760 2.760 155,475 -0.12(-4.17%)
May 29, 2020 2.680 2.890 2.610 2.880 242,800 +0.25(+9.51%)
May 28, 2020 2.710 2.760 2.610 2.630 175,706 -0.07(-2.59%)
May 27, 2020 2.630 2.720 2.560 2.700 143,834 +0.12(+4.65%)
May 26, 2020 2.670 2.720 2.550 2.580 208,469 -0.10(-3.73%)
May 22, 2020 2.503 2.700 2.503 2.680 95,400 +0.14(+5.51%)
May 21, 2020 2.500 2.570 2.420 2.540 152,410 +0.09(+3.67%)
May 20, 2020 2.420 2.500 2.400 2.450 133,885 +0.09(+3.81%)
May 19, 2020 2.360 2.390 2.250 2.360 143,234 +0.08(+3.51%)
May 18, 2020 2.320 2.400 2.270 2.280 141,322 +0.04(+1.78%)
May 15, 2020 2.420 2.500 2.230 2.240 174,600 -0.21(-8.57%)
May 14, 2020 2.470 2.570 2.180 2.450 231,524 -0.07(-2.78%)
May 13, 2020 2.700 2.700 2.410 2.520 224,309 -0.19(-7.01%)
May 12, 2020 2.790 2.950 2.680 2.710 181,077 -0.08(-2.87%)
May 11, 2020 2.630 2.800 2.610 2.790 242,054 +0.16(+6.08%)
May 08, 2020 2.580 2.720 2.540 2.630 230,800 +0.10(+3.95%)
May 07, 2020 2.720 2.830 2.500 2.530 404,935 -0.10(-3.80%)
May 06, 2020 2.770 2.850 2.550 2.630 530,952 -0.18(-6.41%)
May 05, 2020 3.290 3.400 2.700 2.810 1,229,411 -0.95(-25.27%)
May 04, 2020 3.890 3.930 3.700 3.760 139,351 -0.17(-4.33%)
May 01, 2020 4.100 4.100 3.810 3.930 149,900 -0.19(-4.61%)
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.