Indicators

Capitala Finance Crp (NQ: CPTA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	6.334	6.581	6.112	6.120	200,685	-0.38(-5.91%)
Dec 28, 2018	6.188	6.526	6.035	6.504	151,246	+0.32(+5.10%)
Dec 27, 2018	5.881	6.205	5.770	6.188	97,861	+0.33(+5.69%)
Dec 26, 2018	5.651	5.890	5.651	5.856	67,673	+0.15(+2.69%)
Dec 24, 2018	5.719	5.787	5.514	5.702	111,531	-0.06(-1.04%)
Dec 21, 2018	5.856	5.890	5.710	5.762	92,669	-0.04(-0.74%)
Dec 20, 2018	6.086	6.095	5.591	5.804	177,519	-0.31(-5.03%)
Dec 19, 2018	6.026	6.333	5.984	6.112	128,379	-0.01(-0.09%)
Dec 18, 2018	6.244	6.328	6.058	6.117	71,715	-0.13(-2.03%)
Dec 17, 2018	6.497	6.691	6.168	6.244	96,817	-0.22(-3.39%)
Dec 14, 2018	6.640	6.649	6.379	6.463	111,997	-0.20(-3.04%)
Dec 13, 2018	6.683	6.716	6.640	6.666	47,159	-0.03(-0.50%)
Dec 12, 2018	6.666	6.775	6.666	6.700	35,944	+0.04(+0.63%)
Dec 11, 2018	6.708	6.783	6.632	6.657	44,628	-0.03(-0.38%)
Dec 10, 2018	6.632	6.759	6.624	6.683	51,502	+0.03(+0.51%)
Dec 07, 2018	6.674	6.750	6.624	6.649	28,088	-0.01(-0.13%)
Dec 06, 2018	6.792	6.792	6.640	6.657	105,293	-0.15(-2.23%)
Dec 04, 2018	6.860	6.894	6.809	6.809	40,295	-0.06(-0.86%)

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.