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 (%)
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%)
May 01, 2017 9.804 9.846 9.749 9.825 108,439 +0.03(+0.28%)
Apr 28, 2017 9.777 9.818 9.680 9.798 131,283 +0.03(+0.28%)
Apr 27, 2017 9.811 9.860 9.687 9.770 144,988 +0.01(+0.14%)
Apr 26, 2017 9.874 9.887 9.687 9.756 194,170 -0.12(-1.19%)
Apr 25, 2017 9.887 9.887 9.798 9.874 85,216 +0.06(+0.56%)
Apr 24, 2017 9.881 9.887 9.763 9.818 131,897 +0.06(+0.64%)
Apr 21, 2017 9.804 9.811 9.701 9.756 128,883 -0.02(-0.21%)
Apr 20, 2017 9.784 9.794 9.701 9.777 94,598 +0.03(+0.35%)
Apr 19, 2017 9.756 9.784 9.680 9.742 114,390 +0.06(+0.57%)
Apr 18, 2017 9.721 9.728 9.639 9.687 118,427 -0.03(-0.36%)
Apr 17, 2017 9.639 9.721 9.611 9.721 122,139 +0.10(+1.08%)
Apr 13, 2017 9.645 9.645 9.556 9.618 192,985 +0.00(+0.00%)
Apr 12, 2017 9.652 9.686 9.563 9.618 256,754 -0.02(-0.21%)
Apr 11, 2017 9.618 9.705 9.618 9.638 160,257 +0.01(+0.14%)
Apr 10, 2017 9.679 9.679 9.549 9.625 256,403 -0.03(-0.35%)
Apr 07, 2017 9.727 9.727 9.625 9.659 129,872 -0.04(-0.42%)
Apr 06, 2017 9.727 9.789 9.659 9.700 111,856 +0.00(+0.00%)
Apr 05, 2017 9.707 9.844 9.618 9.700 185,391 +0.04(+0.43%)
Apr 04, 2017 9.673 9.755 9.618 9.659 141,642 -0.02(-0.21%)
Apr 03, 2017 9.885 9.885 9.618 9.679 175,050 -0.16(-1.60%)
Mar 31, 2017 9.762 9.858 9.734 9.837 99,496 +0.13(+1.34%)
Mar 30, 2017 9.864 9.882 9.673 9.707 173,237 -0.16(-1.60%)
Mar 29, 2017 9.590 9.919 9.565 9.864 253,890 +0.29(+3.08%)
Mar 28, 2017 9.727 9.768 9.553 9.570 154,192 -0.16(-1.69%)
Mar 27, 2017 9.686 9.782 9.604 9.734 175,728 +0.04(+0.42%)
Mar 24, 2017 9.707 9.707 9.590 9.693 124,662 +0.07(+0.71%)
Mar 23, 2017 9.755 9.810 9.604 9.625 96,050 -0.10(-0.99%)
Mar 22, 2017 9.714 9.830 9.618 9.721 164,440 +0.00(+0.00%)
Mar 21, 2017 9.919 9.926 9.590 9.721 212,972 -0.12(-1.18%)
Mar 20, 2017 9.810 9.912 9.769 9.837 155,108 +0.08(+0.84%)
Mar 17, 2017 9.735 9.802 9.654 9.756 150,581 +0.10(+1.05%)
Mar 16, 2017 9.722 9.837 9.640 9.654 213,510 +0.01(+0.14%)
Mar 15, 2017 9.633 9.749 9.565 9.640 149,929 +0.07(+0.78%)
Mar 14, 2017 9.613 9.613 9.511 9.565 101,687 -0.03(-0.28%)
Mar 13, 2017 9.565 9.667 9.504 9.593 147,461 +0.12(+1.29%)
Mar 10, 2017 9.511 9.694 9.443 9.470 171,387 +0.04(+0.43%)
Mar 09, 2017 9.701 9.851 9.430 9.430 199,102 -0.32(-3.27%)
Mar 08, 2017 9.756 9.857 9.565 9.749 220,805 +0.18(+1.92%)
Mar 07, 2017 9.531 9.586 9.443 9.565 79,810 +0.05(+0.50%)
Mar 06, 2017 9.491 9.606 9.436 9.518 135,652 +0.03(+0.29%)
Mar 03, 2017 9.450 9.535 9.423 9.491 73,535 +0.04(+0.43%)
Mar 02, 2017 9.484 9.586 9.423 9.450 150,208 -0.04(-0.43%)
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.