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 (%)
Sep 30, 2016 8.432 8.542 8.393 8.477 147,348 +0.07(+0.85%)
Sep 29, 2016 8.471 8.542 8.380 8.406 132,966 -0.01(-0.15%)
Sep 28, 2016 8.445 8.497 8.354 8.419 212,186 -0.06(-0.69%)
Sep 27, 2016 8.406 8.536 8.406 8.477 140,902 +0.00(+0.00%)
Sep 26, 2016 8.497 8.503 8.374 8.477 324,081 -0.05(-0.61%)
Sep 23, 2016 8.859 8.866 8.245 8.529 1,051,374 -0.89(-9.47%)
Sep 22, 2016 9.383 9.570 9.383 9.421 85,008 -0.01(-0.07%)
Sep 21, 2016 9.350 9.480 9.324 9.428 97,049 +0.06(+0.62%)
Sep 20, 2016 9.331 9.570 9.286 9.370 157,414 +0.09(+0.95%)
Sep 19, 2016 9.249 9.345 9.243 9.281 142,836 +0.08(+0.90%)
Sep 16, 2016 9.102 9.371 9.102 9.198 197,013 +0.04(+0.49%)
Sep 15, 2016 9.083 9.249 9.083 9.153 181,325 -0.03(-0.28%)
Sep 14, 2016 9.300 9.358 9.147 9.179 176,173 -0.15(-1.58%)
Sep 13, 2016 9.377 9.454 9.275 9.326 142,347 -0.13(-1.35%)
Sep 12, 2016 9.544 9.582 9.377 9.454 161,994 -0.15(-1.53%)
Sep 09, 2016 9.563 9.659 9.544 9.601 119,192 -0.03(-0.27%)
Sep 08, 2016 9.582 9.671 9.563 9.627 116,958 -0.02(-0.20%)
Sep 07, 2016 9.761 9.761 9.563 9.646 344,984 -0.13(-1.37%)
Sep 06, 2016 9.748 9.780 9.665 9.780 89,710 +0.03(+0.26%)
Sep 02, 2016 9.755 9.755 9.755 9.755 72,227 +0.02(+0.20%)
Sep 01, 2016 9.620 9.767 9.620 9.735 121,534 +0.08(+0.86%)
Aug 31, 2016 9.755 9.755 9.544 9.652 195,273 -0.06(-0.66%)
Aug 30, 2016 9.691 9.735 9.607 9.716 130,306 +0.08(+0.86%)
Aug 29, 2016 9.691 9.799 9.569 9.633 174,751 -0.01(-0.07%)
Aug 26, 2016 9.556 9.652 9.505 9.639 173,461 +0.11(+1.14%)
Aug 25, 2016 9.544 9.614 9.499 9.531 184,591 +0.04(+0.47%)
Aug 24, 2016 9.620 9.633 9.403 9.486 332,550 -0.16(-1.66%)
Aug 23, 2016 9.723 9.723 9.614 9.646 149,920 -0.06(-0.66%)
Aug 22, 2016 9.723 9.732 9.595 9.710 84,266 +0.01(+0.07%)
Aug 19, 2016 9.780 9.825 9.537 9.703 245,096 -0.08(-0.78%)
Aug 18, 2016 9.870 9.914 9.684 9.780 212,425 -0.10(-0.99%)
Aug 17, 2016 9.809 10.00 9.802 9.878 398,258 +0.08(+0.84%)
Aug 16, 2016 9.650 9.866 9.505 9.796 195,156 +0.15(+1.58%)
Aug 15, 2016 9.435 9.688 9.416 9.644 302,286 +0.23(+2.49%)
Aug 12, 2016 9.283 9.410 9.283 9.410 113,786 +0.13(+1.36%)
Aug 11, 2016 9.308 9.384 9.245 9.283 189,324 -0.04(-0.41%)
Aug 10, 2016 9.213 9.403 9.188 9.321 202,309 +0.07(+0.75%)
Aug 09, 2016 9.372 9.372 9.207 9.251 193,095 -0.08(-0.81%)
Aug 08, 2016 9.334 9.400 9.296 9.327 147,359 -0.01(-0.07%)
Aug 05, 2016 9.315 9.378 9.296 9.334 86,543 +0.02(+0.20%)
Aug 04, 2016 9.296 9.372 9.296 9.315 43,910 -0.01(-0.14%)
Aug 03, 2016 9.327 9.391 9.283 9.327 67,742 -0.01(-0.07%)
Aug 02, 2016 9.334 9.397 9.327 9.334 61,804 -0.01(-0.07%)
Aug 01, 2016 9.346 9.422 9.327 9.340 86,912 -0.02(-0.20%)
Jul 29, 2016 9.359 9.372 9.277 9.359 96,839 +0.05(+0.54%)
Jul 28, 2016 9.365 9.372 9.277 9.308 88,310 -0.13(-1.34%)
Jul 27, 2016 9.435 9.435 9.334 9.435 79,316 +0.03(+0.27%)
Jul 26, 2016 9.365 9.435 9.308 9.410 82,410 +0.05(+0.54%)
Jul 25, 2016 9.410 9.435 9.321 9.359 122,634 -0.01(-0.14%)
Jul 22, 2016 9.213 9.435 9.207 9.372 105,394 +0.15(+1.65%)
Jul 21, 2016 9.346 9.378 9.201 9.220 89,324 -0.08(-0.82%)
Jul 20, 2016 9.334 9.334 9.251 9.296 197,965 -0.03(-0.29%)
Jul 19, 2016 9.260 9.343 9.235 9.323 137,835 +0.09(+0.95%)
Jul 18, 2016 9.116 9.267 9.116 9.235 136,427 +0.13(+1.38%)
Jul 15, 2016 9.066 9.172 9.066 9.110 64,593 +0.02(+0.21%)
Jul 14, 2016 8.991 9.173 8.966 9.091 84,476 -0.01(-0.07%)
Jul 13, 2016 9.098 9.129 9.010 9.098 93,304 -0.03(-0.34%)
Jul 12, 2016 9.022 9.185 8.991 9.129 213,437 +0.12(+1.32%)
Jul 11, 2016 8.979 9.029 8.972 9.010 64,085 -0.01(-0.14%)
Jul 08, 2016 8.922 9.022 8.922 9.022 144,105 +0.10(+1.12%)
Jul 07, 2016 8.834 8.928 8.834 8.922 175,209 +0.05(+0.56%)
Jul 05, 2016 8.834 8.878 8.753 8.872 43,455 +0.05(+0.53%)
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.