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, 2018 6.963 6.999 6.898 6.987 79,465 +0.02(+0.35%)
Jul 30, 2018 7.003 7.003 6.906 6.963 45,647 -0.04(-0.58%)
Jul 27, 2018 6.890 7.011 6.890 7.003 104,744 +0.09(+1.29%)
Jul 26, 2018 6.890 6.930 6.874 6.914 49,960 +0.01(+0.21%)
Jul 25, 2018 6.825 6.914 6.825 6.899 19,187 +0.03(+0.44%)
Jul 24, 2018 6.979 6.980 6.817 6.869 77,176 -0.10(-1.46%)
Jul 23, 2018 7.052 7.052 6.963 6.971 31,526 -0.06(-0.92%)
Jul 20, 2018 7.093 6.930 7.036 175,793 +0.04(+0.50%)
Jul 19, 2018 7.009 7.025 6.968 7.001 135,684 +0.03(+0.46%)
Jul 18, 2018 6.888 6.984 6.888 6.968 91,033 +0.06(+0.93%)
Jul 17, 2018 6.912 6.920 6.880 6.904 96,222 -0.01(-0.12%)
Jul 16, 2018 6.840 6.912 6.840 6.912 100,236 +0.09(+1.30%)
Jul 13, 2018 6.816 6.832 6.751 6.824 61,094 +0.02(+0.24%)
Jul 12, 2018 6.764 6.824 6.764 6.808 70,443 +0.05(+0.71%)
Jul 11, 2018 6.767 6.792 6.735 6.759 68,278 +0.00(+0.00%)
Jul 10, 2018 6.719 6.792 6.719 6.759 68,457 +0.04(+0.60%)
Jul 09, 2018 6.751 6.751 6.695 6.719 87,712 +0.01(+0.12%)
Jul 06, 2018 6.679 6.727 6.679 6.711 47,022 +0.01(+0.12%)
Jul 05, 2018 6.695 6.711 6.687 6.703 94,594 +0.01(+0.12%)
Jul 03, 2018 6.695 6.695 6.695 0 +0.00(+0.00%)
Jul 02, 2018 6.687 6.711 6.663 6.695 37,437 +0.02(+0.36%)
Jun 29, 2018 6.711 6.711 6.663 6.671 41,348 +0.00(+0.00%)
Jun 28, 2018 6.703 6.718 6.656 6.671 46,559 -0.01(-0.12%)
Jun 27, 2018 6.679 6.735 6.671 6.679 74,095 -0.01(-0.12%)
Jun 26, 2018 6.679 6.735 6.679 6.687 41,631 +0.01(+0.12%)
Jun 25, 2018 6.710 6.735 6.679 6.679 43,847 -0.04(-0.60%)
Jun 22, 2018 6.727 6.751 6.703 6.719 32,705 +0.01(+0.12%)
Jun 21, 2018 6.713 6.767 6.687 6.711 44,187 +0.02(+0.24%)
Jun 20, 2018 6.727 6.783 6.680 6.695 57,009 -0.04(-0.60%)
Jun 19, 2018 6.824 6.824 6.711 6.735 108,225 -0.07(-1.02%)
Jun 18, 2018 6.765 6.829 6.654 6.805 153,006 +0.06(+0.94%)
Jun 15, 2018 6.757 6.757 6.741 56,339 -0.02(-0.24%)
Jun 14, 2018 6.821 6.821 6.710 6.757 69,856 -0.02(-0.35%)
Jun 13, 2018 6.845 6.845 6.702 6.781 43,247 -0.04(-0.58%)
Jun 12, 2018 6.773 6.829 6.721 6.821 43,489 +0.06(+0.94%)
Jun 11, 2018 6.646 6.765 6.630 6.757 44,868 +0.10(+1.43%)
Jun 08, 2018 6.686 6.829 6.634 6.662 209,359 -0.02(-0.36%)
Jun 07, 2018 6.582 6.686 6.550 6.686 88,599 +0.10(+1.57%)
Jun 06, 2018 6.574 6.598 6.471 6.582 56,544 -0.02(-0.36%)
Jun 05, 2018 6.622 6.622 6.526 6.606 46,383 +0.00(+0.00%)
Jun 04, 2018 6.614 6.665 6.471 6.606 97,030 -0.01(-0.12%)
Jun 01, 2018 6.702 6.702 6.566 6.614 65,825 -0.09(-1.31%)
May 31, 2018 6.606 6.837 6.463 6.702 162,788 +0.13(+1.94%)
May 30, 2018 6.558 6.606 6.487 6.574 76,010 +0.05(+0.73%)
May 29, 2018 6.495 6.542 6.431 6.526 76,030 +0.03(+0.49%)
May 25, 2018 6.495 6.495 6.495 0 -0.06(-0.97%)
May 24, 2018 6.590 6.598 6.463 6.558 132,702 -0.05(-0.72%)
May 23, 2018 6.598 6.645 6.574 6.606 51,827 +0.00(+0.00%)
May 22, 2018 6.757 6.757 6.534 6.606 106,306 -0.15(-2.24%)
May 21, 2018 6.757 6.757 6.654 6.757 52,413 +0.11(+1.60%)
May 18, 2018 6.730 6.738 6.647 6.651 94,941 -0.07(-1.06%)
May 17, 2018 6.675 6.769 6.651 6.722 126,623 +0.06(+0.95%)
May 16, 2018 6.620 6.675 6.541 6.659 39,078 +0.04(+0.60%)
May 15, 2018 6.620 6.643 6.557 6.620 60,018 -0.02(-0.24%)
May 14, 2018 6.541 6.657 6.509 6.635 108,999 +0.11(+1.69%)
May 11, 2018 6.352 6.533 6.352 6.525 162,130 +0.17(+2.60%)
May 10, 2018 6.249 6.383 6.249 6.360 98,743 +0.07(+1.13%)
May 09, 2018 6.304 6.344 6.281 6.289 73,869 -0.01(-0.13%)
May 08, 2018 6.139 6.297 6.139 6.297 212,757 +0.24(+3.90%)
May 07, 2018 6.107 6.139 6.036 6.060 151,134 -0.08(-1.28%)
May 04, 2018 6.163 6.189 6.068 6.139 60,664 -0.05(-0.76%)
May 03, 2018 6.249 6.249 6.107 6.186 55,934 -0.06(-0.88%)
May 02, 2018 6.265 6.317 6.194 6.241 103,594 -0.02(-0.38%)
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.