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 (%)
Jul 31, 2017 9.249 9.285 9.213 9.249 102,745 -0.02(-0.23%)
Jul 28, 2017 9.349 9.427 9.240 9.270 81,126 -0.06(-0.69%)
Jul 27, 2017 9.470 9.470 9.256 9.334 83,493 -0.14(-1.43%)
Jul 26, 2017 9.171 9.470 9.171 9.470 124,149 +0.22(+2.38%)
Jul 25, 2017 9.285 9.330 9.178 9.249 94,060 -0.02(-0.23%)
Jul 24, 2017 9.391 9.452 9.256 9.270 131,381 -0.17(-1.81%)
Jul 21, 2017 9.534 9.534 9.441 9.441 90,764 -0.02(-0.23%)
Jul 20, 2017 9.521 9.413 9.463 60,965 -0.01(-0.08%)
Jul 19, 2017 9.434 9.655 9.434 9.470 53,398 -0.03(-0.30%)
Jul 18, 2017 9.491 9.540 9.399 9.498 131,669 +0.06(+0.60%)
Jul 17, 2017 9.435 9.470 9.399 9.442 87,305 +0.06(+0.60%)
Jul 14, 2017 9.392 9.442 9.350 9.385 48,184 -0.02(-0.22%)
Jul 13, 2017 9.350 9.445 9.343 9.406 83,547 +0.05(+0.53%)
Jul 12, 2017 9.371 9.378 9.335 9.357 79,536 +0.04(+0.45%)
Jul 11, 2017 9.266 9.364 9.259 9.315 49,649 +0.04(+0.46%)
Jul 10, 2017 9.273 9.364 9.251 9.273 73,797 -0.04(-0.45%)
Jul 07, 2017 9.392 9.392 9.266 9.315 53,510 +0.01(+0.15%)
Jul 06, 2017 9.322 9.371 9.230 9.301 67,941 +0.03(+0.30%)
Jul 05, 2017 9.336 9.406 9.195 9.273 49,204 -0.08(-0.90%)
Jul 03, 2017 9.160 9.418 9.160 9.357 60,296 +0.19(+2.08%)
Jun 30, 2017 9.139 9.216 9.075 9.167 101,756 +0.05(+0.54%)
Jun 29, 2017 9.132 9.132 9.054 9.118 113,260 +0.01(+0.15%)
Jun 28, 2017 9.195 9.195 9.089 9.104 97,999 -0.07(-0.77%)
Jun 27, 2017 9.244 9.244 9.082 9.174 139,250 -0.06(-0.69%)
Jun 26, 2017 9.343 9.343 9.139 9.237 133,131 -0.08(-0.83%)
Jun 23, 2017 9.371 9.385 9.160 9.315 152,478 -0.06(-0.60%)
Jun 22, 2017 9.449 9.491 9.315 9.371 58,669 -0.08(-0.82%)
Jun 21, 2017 9.456 9.512 9.406 9.449 40,255 -0.01(-0.15%)
Jun 20, 2017 9.547 9.547 9.442 9.463 85,997 -0.10(-1.03%)
Jun 19, 2017 9.357 9.618 9.357 9.562 82,629 +0.03(+0.30%)
Jun 16, 2017 9.450 9.544 9.387 9.533 89,113 +0.09(+0.96%)
Jun 15, 2017 9.247 9.471 9.247 9.443 70,351 +0.07(+0.74%)
Jun 14, 2017 9.443 9.456 9.289 9.373 99,896 -0.07(-0.74%)
Jun 13, 2017 9.484 9.512 9.373 9.443 98,355 -0.03(-0.37%)
Jun 12, 2017 9.275 9.505 9.268 9.477 91,657 +0.16(+1.72%)
Jun 09, 2017 9.366 9.429 9.261 9.317 111,951 -0.03(-0.30%)
Jun 08, 2017 9.457 9.554 9.317 9.345 116,321 -0.09(-0.96%)
Jun 07, 2017 9.533 9.596 9.422 9.436 66,079 -0.10(-1.02%)
Jun 06, 2017 9.533 9.561 9.512 9.533 70,693 +0.01(+0.07%)
Jun 05, 2017 9.491 9.561 9.484 9.526 70,038 +0.03(+0.29%)
Jun 02, 2017 9.450 9.505 9.408 9.498 63,158 +0.05(+0.52%)
Jun 01, 2017 9.450 9.505 9.380 9.450 63,930 +0.01(+0.15%)
May 31, 2017 9.561 9.561 9.394 9.436 120,881 -0.12(-1.24%)
May 30, 2017 9.491 9.561 9.443 9.554 110,356 +0.10(+1.11%)
May 26, 2017 9.617 9.694 9.422 9.450 116,942 -0.13(-1.31%)
May 25, 2017 9.666 9.666 9.554 9.575 85,252 -0.04(-0.44%)
May 24, 2017 9.666 9.736 9.523 9.617 139,883 +0.00(+0.00%)
May 23, 2017 9.554 9.666 9.464 9.617 72,953 +0.09(+0.95%)
May 22, 2017 9.457 9.582 9.457 9.526 131,952 +0.03(+0.29%)
May 19, 2017 9.715 9.715 9.247 9.498 295,249 -0.20(-2.02%)
May 18, 2017 9.493 9.721 9.493 9.694 234,434 +0.15(+1.52%)
May 17, 2017 9.625 9.680 9.479 9.549 186,428 -0.14(-1.43%)
May 16, 2017 9.652 9.721 9.542 9.687 244,379 +0.04(+0.47%)
May 15, 2017 9.334 9.652 9.334 9.642 431,872 +0.29(+3.07%)
May 12, 2017 9.314 9.390 9.307 9.355 116,790 +0.03(+0.37%)
May 11, 2017 9.376 9.625 9.314 9.320 213,342 -0.08(-0.81%)
May 10, 2017 9.486 9.521 9.272 9.397 268,027 -0.10(-1.02%)
May 09, 2017 9.652 9.715 9.466 9.493 179,398 -0.15(-1.58%)
May 08, 2017 9.645 9.673 9.493 9.645 103,098 -0.01(-0.07%)
May 05, 2017 9.479 9.701 9.334 9.652 173,666 +0.18(+1.90%)
May 04, 2017 9.735 9.735 9.417 9.473 281,288 -0.25(-2.56%)
May 03, 2017 9.839 9.846 9.680 9.721 172,884 -0.10(-1.06%)
May 02, 2017 9.825 9.839 9.694 9.825 169,761 +0.00(+0.00%)
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.