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, 2020 9.380 9.410 9.200 9.410 14,219 +0.06(+0.64%)
Sep 29, 2020 9.520 9.590 9.300 9.350 9,784 -0.19(-1.99%)
Sep 28, 2020 9.610 9.678 9.510 9.540 13,547 -0.14(-1.45%)
Sep 25, 2020 9.600 9.680 9.480 9.680 17,800 +0.02(+0.21%)
Sep 24, 2020 9.690 9.730 9.448 9.660 8,998 -0.12(-1.23%)
Sep 23, 2020 9.660 9.780 9.590 9.780 18,288 -0.05(-0.51%)
Sep 22, 2020 9.870 10.01 9.410 9.830 57,979 +0.05(+0.51%)
Sep 21, 2020 9.980 10.19 9.650 9.780 68,665 -0.29(-2.88%)
Sep 18, 2020 10.07 10.16 10.00 10.07 11,200 -0.01(-0.10%)
Sep 17, 2020 10.11 10.17 10.01 10.08 5,983 -0.02(-0.20%)
Sep 16, 2020 10.26 10.29 10.03 10.10 8,736 -0.11(-1.08%)
Sep 15, 2020 10.07 10.43 10.07 10.21 19,246 +0.34(+3.44%)
Sep 14, 2020 9.750 10.21 9.550 9.870 63,900 +0.05(+0.51%)
Sep 11, 2020 9.840 9.840 9.645 9.820 13,500 -0.03(-0.30%)
Sep 10, 2020 9.950 9.966 9.810 9.850 12,553 -0.10(-1.01%)
Sep 09, 2020 9.850 10.00 9.650 9.950 19,753 +0.09(+0.91%)
Sep 08, 2020 9.740 9.900 9.550 9.860 28,225 +0.03(+0.31%)
Sep 04, 2020 9.710 9.840 9.568 9.830 27,400 +0.14(+1.44%)
Sep 03, 2020 9.910 9.973 9.530 9.690 39,157 -0.31(-3.10%)
Sep 02, 2020 10.01 10.12 9.870 10.00 45,409 -0.12(-1.19%)
Sep 01, 2020 10.00 10.17 10.00 10.12 33,777 +0.08(+0.80%)
Aug 31, 2020 10.32 10.41 10.00 10.04 80,829 -0.41(-3.92%)
Aug 28, 2020 10.28 10.45 10.15 10.45 31,800 -0.02(-0.19%)
Aug 27, 2020 10.91 10.91 10.18 10.47 56,921 -0.35(-3.23%)
Aug 26, 2020 10.69 10.91 10.50 10.82 47,403 +0.07(+0.65%)
Aug 25, 2020 10.87 10.96 10.51 10.75 53,929 -0.24(-2.18%)
Aug 24, 2020 10.87 11.36 9.980 10.99 176,732 +8.92(+430.92%)
Aug 21, 2020 2.120 2.125 2.020 2.070 185,900 -0.05(-2.36%)
Aug 20, 2020 2.110 2.160 2.090 2.120 108,623 +0.01(+0.47%)
Aug 19, 2020 2.130 2.141 2.070 2.110 102,512 -0.03(-1.40%)
Aug 18, 2020 2.170 2.190 2.120 2.140 152,000 -0.05(-2.28%)
Aug 17, 2020 2.220 2.230 2.140 2.190 101,235 -0.04(-1.79%)
Aug 14, 2020 2.240 2.240 2.180 2.230 86,800 +0.00(+0.00%)
Aug 13, 2020 2.180 2.240 2.180 2.230 133,184 +0.05(+2.29%)
Aug 12, 2020 2.150 2.219 2.120 2.180 112,940 +0.06(+2.83%)
Aug 11, 2020 2.190 2.220 2.100 2.120 280,895 -0.07(-3.20%)
Aug 10, 2020 2.240 2.240 2.180 2.190 149,464 -0.02(-0.90%)
Aug 07, 2020 2.180 2.230 2.150 2.210 153,800 +0.03(+1.38%)
Aug 06, 2020 2.250 2.280 2.160 2.180 189,573 -0.10(-4.39%)
Aug 05, 2020 2.170 2.320 2.150 2.280 375,860 +0.12(+5.56%)
Aug 04, 2020 2.260 2.400 2.260 2.160 289,882 -0.10(-4.42%)
Aug 03, 2020 2.220 2.290 2.160 2.260 236,197 +0.07(+3.20%)
Jul 31, 2020 2.190 2.240 2.150 2.190 159,500 -0.03(-1.35%)
Jul 30, 2020 2.210 2.240 2.110 2.220 158,427 -0.04(-1.77%)
Jul 29, 2020 2.340 2.340 2.200 2.260 358,895 -0.06(-2.59%)
Jul 28, 2020 2.330 2.390 2.300 2.320 141,244 -0.05(-2.11%)
Jul 27, 2020 2.440 2.440 2.340 2.370 148,614 -0.05(-2.07%)
Jul 24, 2020 2.420 2.470 2.400 2.420 77,200 +0.01(+0.41%)
Jul 23, 2020 2.490 2.490 2.400 2.410 179,408 -0.14(-5.49%)
Jul 22, 2020 2.500 2.560 2.450 2.550 142,082 +0.00(+0.00%)
Jul 21, 2020 2.450 2.550 2.420 2.550 253,407 +0.08(+3.24%)
Jul 20, 2020 2.450 2.520 2.420 2.470 221,998 -0.06(-2.37%)
Jul 17, 2020 2.880 2.890 2.522 2.530 1,127,600 -0.45(-15.10%)
Jul 16, 2020 2.790 3.160 2.640 2.980 1,534,294 +0.02(+0.68%)
Jul 15, 2020 2.430 3.160 2.410 2.960 12,243,344 +0.91(+44.39%)
Jul 14, 2020 2.230 2.290 2.020 2.050 348,216 -0.17(-7.66%)
Jul 13, 2020 2.260 2.320 2.200 2.220 151,970 -0.04(-1.77%)
Jul 10, 2020 2.250 2.310 2.200 2.260 91,300 -0.01(-0.44%)
Jul 09, 2020 2.310 2.350 2.210 2.270 103,366 -0.02(-0.87%)
Jul 08, 2020 2.280 2.340 2.260 2.290 185,694 +0.02(+0.88%)
Jul 07, 2020 2.320 2.350 2.260 2.270 246,957 -0.09(-3.81%)
Jul 06, 2020 2.500 2.540 2.320 2.360 299,735 -0.12(-4.84%)
Jul 02, 2020 2.580 2.632 2.480 2.480 134,200 -0.08(-3.13%)
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.