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 (%)
Nov 28, 2014 9.955 10.09 9.918 10.03 44,476 +0.10(+0.96%)
Nov 26, 2014 9.955 9.934 9.934 9.934 65,166 +0.02(+0.21%)
Nov 25, 2014 9.955 10.09 9.833 9.913 139,331 -0.14(-1.37%)
Nov 24, 2014 9.955 10.24 9.882 10.05 76,820 +0.10(+1.01%)
Nov 21, 2014 9.955 10.22 9.855 9.950 65,194 +0.02(+0.21%)
Nov 20, 2014 9.992 10.09 9.820 9.929 90,752 -0.03(-0.27%)
Nov 19, 2014 9.743 10.06 9.743 9.955 103,661 +0.21(+2.18%)
Nov 18, 2014 9.812 9.955 9.722 9.743 72,903 +0.05(+0.49%)
Nov 17, 2014 9.955 10.03 9.695 9.695 122,667 -0.23(-2.35%)
Nov 14, 2014 9.796 9.939 9.594 9.929 64,923 +0.28(+2.92%)
Nov 13, 2014 9.653 9.812 9.509 9.647 77,161 +0.13(+1.34%)
Nov 12, 2014 9.658 9.865 9.435 9.520 123,166 -0.13(-1.32%)
Nov 11, 2014 9.955 9.955 9.541 9.647 228,810 -0.39(-3.86%)
Nov 10, 2014 9.955 10.09 9.918 10.03 143,220 +0.12(+1.18%)
Nov 07, 2014 9.838 9.955 9.727 9.918 53,662 +0.14(+1.41%)
Nov 06, 2014 9.727 9.955 9.727 9.780 48,870 -0.01(-0.11%)
Nov 05, 2014 9.817 9.913 9.754 9.791 30,948 +0.10(+0.99%)
Nov 04, 2014 9.727 9.817 9.663 9.695 29,660 -0.08(-0.87%)
Nov 03, 2014 9.769 9.817 9.684 9.780 37,875 +0.01(+0.11%)
Oct 31, 2014 9.748 9.812 9.525 9.769 84,514 +0.08(+0.82%)
Oct 30, 2014 9.653 9.791 9.541 9.690 35,088 +0.07(+0.77%)
Oct 29, 2014 9.716 9.716 9.526 9.615 50,852 +0.06(+0.61%)
Oct 28, 2014 9.647 9.743 9.557 9.557 24,966 -0.03(-0.33%)
Oct 27, 2014 9.706 9.706 9.589 9.589 38,158 -0.12(-1.20%)
Oct 24, 2014 9.631 9.706 9.493 9.706 37,044 +0.02(+0.16%)
Oct 23, 2014 9.759 9.759 9.631 9.690 41,629 -0.06(-0.60%)
Oct 22, 2014 9.711 9.812 9.674 9.748 37,274 +0.09(+0.93%)
Oct 21, 2014 9.531 9.764 9.509 9.658 39,994 +0.14(+1.51%)
Oct 20, 2014 9.653 9.746 9.440 9.515 75,268 -0.13(-1.38%)
Oct 17, 2014 9.817 9.817 9.589 9.647 47,213 -0.05(-0.55%)
Oct 16, 2014 9.557 9.706 9.414 9.700 63,171 +0.27(+2.81%)
Oct 15, 2014 9.509 9.536 9.371 9.435 44,331 -0.02(-0.17%)
Oct 14, 2014 9.568 9.716 9.345 9.451 95,523 -0.08(-0.84%)
Oct 13, 2014 9.578 9.578 9.484 9.531 46,358 +0.04(+0.45%)
Oct 10, 2014 9.600 9.759 9.477 9.488 95,400 -0.17(-1.76%)
Oct 09, 2014 9.669 9.764 9.663 9.658 35,299 -0.06(-0.66%)
Oct 08, 2014 9.578 9.743 9.578 9.722 24,384 +0.07(+0.72%)
Oct 07, 2014 9.796 9.796 9.573 9.653 53,630 -0.05(-0.55%)
Oct 06, 2014 9.573 9.722 9.573 9.706 21,555 +0.12(+1.25%)
Oct 03, 2014 9.711 9.716 9.504 9.586 29,737 -0.03(-0.36%)
Oct 02, 2014 9.594 9.679 9.531 9.621 21,621 +0.09(+0.95%)
Oct 01, 2014 9.546 9.605 9.419 9.531 49,289 +0.12(+1.30%)
Sep 30, 2014 9.738 9.778 9.345 9.408 195,557 -0.28(-2.90%)
Sep 29, 2014 9.727 9.791 9.610 9.690 56,014 -0.04(-0.38%)
Sep 26, 2014 9.716 9.817 9.653 9.727 86,017 +0.13(+1.38%)
Sep 25, 2014 9.801 9.828 9.568 9.594 91,097 -0.23(-2.38%)
Sep 24, 2014 9.775 9.929 9.775 9.828 67,464 +0.05(+0.54%)
Sep 23, 2014 9.918 9.950 9.695 9.775 77,977 -0.15(-1.50%)
Sep 22, 2014 9.955 9.955 9.876 9.923 47,332 -0.08(-0.85%)
Sep 19, 2014 9.939 10.10 9.881 10.01 238,891 +0.09(+0.91%)
Sep 18, 2014 9.849 9.955 9.743 9.918 117,683 +0.12(+1.25%)
Sep 17, 2014 9.552 9.844 9.536 9.796 71,859 +0.22(+2.33%)
Sep 16, 2014 9.716 9.791 9.536 9.573 87,857 -0.17(-1.74%)
Sep 15, 2014 9.849 9.849 9.690 9.743 93,735 -0.11(-1.08%)
Sep 12, 2014 9.913 9.934 9.823 9.849 35,702 -0.01(-0.11%)
Sep 11, 2014 9.881 9.939 9.823 9.860 37,148 -0.03(-0.27%)
Sep 10, 2014 9.955 9.955 9.812 9.886 79,273 -0.18(-1.79%)
Sep 09, 2014 10.04 10.10 9.955 10.07 126,405 +0.02(+0.21%)
Sep 08, 2014 9.955 10.14 9.955 10.05 64,855 +0.07(+0.75%)
Sep 05, 2014 10.01 10.03 9.971 9.971 92,451 -0.10(-1.00%)
Sep 04, 2014 10.09 10.09 10.01 10.07 76,024 +0.04(+0.37%)
Sep 03, 2014 10.04 10.17 9.982 10.03 82,292 -0.01(-0.05%)
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.