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 (%)
Feb 27, 2015 9.961 10.02 9.908 9.987 66,727 +0.03(+0.32%)
Feb 26, 2015 9.982 9.982 9.886 9.955 40,363 +0.02(+0.16%)
Feb 25, 2015 10.01 10.02 9.865 9.939 50,017 -0.02(-0.16%)
Feb 24, 2015 10.01 10.01 9.945 9.955 25,205 +0.00(+0.00%)
Feb 23, 2015 9.998 9.998 9.881 9.955 66,627 +0.06(+0.59%)
Feb 20, 2015 9.955 10.07 9.812 9.897 119,508 -0.06(-0.59%)
Feb 19, 2015 10.01 10.01 9.828 9.955 65,298 +0.00(+0.00%)
Feb 18, 2015 9.929 10.08 9.823 9.955 41,906 -0.11(-1.06%)
Feb 17, 2015 9.897 10.06 9.897 10.06 68,238 +0.12(+1.23%)
Feb 13, 2015 10.06 9.939 9.939 9.939 45,390 -0.02(-0.16%)
Feb 12, 2015 9.955 10.01 9.923 9.955 81,143 +0.01(+0.05%)
Feb 11, 2015 9.961 10.07 9.950 9.950 20,770 +0.00(+0.00%)
Feb 10, 2015 10.10 10.10 9.894 9.950 54,061 -0.01(-0.05%)
Feb 09, 2015 9.977 10.01 9.743 9.955 81,126 -0.03(-0.27%)
Feb 06, 2015 9.923 9.982 9.882 9.982 98,661 +0.12(+1.24%)
Feb 05, 2015 9.796 10.01 9.769 9.860 196,450 +0.06(+0.65%)
Feb 04, 2015 9.892 9.998 9.754 9.796 91,278 -0.03(-0.27%)
Feb 03, 2015 9.769 9.881 9.764 9.823 39,651 +0.07(+0.76%)
Feb 02, 2015 9.769 9.769 9.690 9.748 16,818 +0.03(+0.33%)
Jan 30, 2015 9.844 9.844 9.716 9.716 43,533 -0.08(-0.81%)
Jan 29, 2015 9.817 9.860 9.769 9.796 26,612 +0.03(+0.27%)
Jan 28, 2015 9.801 9.801 9.706 9.769 28,358 +0.01(+0.05%)
Jan 27, 2015 9.823 9.823 9.738 9.764 18,308 -0.04(-0.38%)
Jan 26, 2015 9.796 9.823 9.727 9.801 26,006 +0.01(+0.11%)
Jan 23, 2015 9.637 9.796 9.631 9.791 30,594 +0.07(+0.76%)
Jan 22, 2015 9.663 9.775 9.615 9.716 59,572 +0.06(+0.60%)
Jan 21, 2015 9.812 9.812 9.594 9.658 65,527 -0.09(-0.93%)
Jan 20, 2015 9.658 9.823 9.568 9.748 80,267 +0.05(+0.49%)
Jan 16, 2015 9.785 9.785 9.674 9.700 46,899 -0.02(-0.16%)
Jan 15, 2015 9.796 9.796 9.647 9.716 24,755 -0.04(-0.38%)
Jan 14, 2015 9.679 9.791 9.615 9.754 26,058 +0.10(+1.05%)
Jan 13, 2015 9.716 9.796 9.626 9.653 51,185 -0.02(-0.22%)
Jan 12, 2015 9.780 9.780 9.658 9.674 61,691 -0.09(-0.92%)
Jan 09, 2015 9.796 9.796 9.663 9.764 31,795 +0.00(+0.00%)
Jan 08, 2015 9.759 9.775 9.610 9.764 44,644 +0.09(+0.93%)
Jan 07, 2015 9.716 9.736 9.637 9.674 14,498 +0.02(+0.16%)
Jan 06, 2015 9.796 9.796 9.568 9.658 52,660 -0.12(-1.19%)
Jan 05, 2015 9.546 9.796 9.546 9.775 70,093 +0.19(+1.99%)
Jan 02, 2015 9.594 9.748 9.541 9.584 60,045 +0.10(+1.01%)
Dec 31, 2014 9.748 9.488 9.488 9.488 126,565 -0.20(-2.08%)
Dec 30, 2014 9.754 9.754 9.594 9.690 51,468 -0.01(-0.11%)
Dec 29, 2014 9.685 9.711 9.504 9.700 25,753 +0.11(+1.16%)
Dec 26, 2014 9.886 9.886 9.573 9.589 57,118 -0.18(-1.85%)
Dec 24, 2014 9.764 9.769 9.769 9.769 25,991 +0.04(+0.44%)
Dec 23, 2014 9.695 9.738 9.531 9.727 112,538 +0.11(+1.10%)
Dec 22, 2014 9.785 9.791 9.584 9.621 56,171 +0.00(+0.00%)
Dec 19, 2014 10.05 10.05 9.621 9.621 219,015 -0.32(-3.21%)
Dec 18, 2014 9.685 9.961 9.685 9.939 115,007 +0.38(+3.94%)
Dec 17, 2014 9.716 9.791 9.472 9.562 54,764 -0.14(-1.42%)
Dec 16, 2014 9.854 10.05 9.626 9.700 54,080 -0.09(-0.92%)
Dec 15, 2014 9.886 10.02 9.744 9.791 89,650 +0.07(+0.71%)
Dec 12, 2014 9.876 9.902 9.722 9.722 54,221 -0.10(-0.97%)
Dec 11, 2014 9.838 9.969 9.722 9.817 79,896 -0.03(-0.27%)
Dec 10, 2014 10.06 10.09 9.754 9.844 173,231 -0.19(-1.85%)
Dec 09, 2014 10.00 10.05 9.913 10.03 33,151 +0.02(+0.21%)
Dec 08, 2014 10.08 10.08 9.860 10.01 79,203 +0.02(+0.16%)
Dec 05, 2014 9.987 10.03 9.929 9.992 40,003 +0.07(+0.75%)
Dec 04, 2014 9.992 10.03 9.833 9.918 71,264 +0.01(+0.11%)
Dec 03, 2014 9.982 10.09 9.854 9.908 72,001 -0.03(-0.32%)
Dec 02, 2014 9.955 10.08 9.865 9.939 116,869 -0.02(-0.21%)
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.