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, 2019 8.653 8.817 8.653 8.735 73,191 +0.05(+0.52%)
Jul 30, 2019 8.726 8.726 8.580 8.689 134,596 -0.01(-0.10%)
Jul 29, 2019 8.680 8.735 8.625 8.698 161,451 +0.04(+0.42%)
Jul 26, 2019 8.780 8.799 8.407 8.662 218,801 -0.09(-1.04%)
Jul 25, 2019 8.954 8.981 8.726 8.753 108,284 -0.21(-2.34%)
Jul 24, 2019 8.826 8.990 8.790 8.963 83,501 +0.09(+1.03%)
Jul 23, 2019 8.853 8.899 8.644 8.872 126,937 +0.00(+0.00%)
Jul 22, 2019 8.935 8.945 8.853 8.872 109,195 -0.02(-0.17%)
Jul 19, 2019 8.914 8.926 8.874 8.887 118,133 +0.01(+0.10%)
Jul 18, 2019 8.923 8.950 8.824 8.878 71,820 -0.05(-0.51%)
Jul 17, 2019 8.959 8.986 8.896 8.923 136,650 -0.06(-0.70%)
Jul 16, 2019 9.023 9.032 8.977 8.986 144,341 +0.01(+0.10%)
Jul 15, 2019 8.959 8.995 8.887 8.977 133,563 +0.05(+0.51%)
Jul 12, 2019 8.824 8.932 8.824 8.932 83,844 +0.12(+1.33%)
Jul 11, 2019 8.860 8.905 8.787 8.815 112,358 -0.01(-0.10%)
Jul 10, 2019 8.778 8.824 8.724 8.824 117,809 +0.05(+0.62%)
Jul 09, 2019 8.769 8.810 8.688 8.769 64,347 +0.00(+0.00%)
Jul 08, 2019 8.733 8.769 8.661 8.769 137,348 +0.04(+0.41%)
Jul 05, 2019 8.598 8.742 8.561 8.733 117,802 +0.18(+2.11%)
Jul 03, 2019 8.670 8.678 8.532 8.552 89,706 -0.13(-1.46%)
Jul 02, 2019 8.670 8.733 8.580 8.679 174,013 +0.10(+1.16%)
Jul 01, 2019 8.589 8.706 8.552 8.580 150,866 +0.04(+0.42%)
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%)
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.