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 (%)
Jul 01, 2021 25.40 25.40 25.40 0 +0.85(+3.46%)
Jun 30, 2021 24.58 24.88 24.44 24.55 3,206 +0.20(+0.82%)
Jun 29, 2021 24.75 24.97 24.35 24.35 17,958 -0.40(-1.62%)
Jun 28, 2021 25.05 25.40 24.67 24.75 2,414 -0.39(-1.55%)
Jun 25, 2021 25.40 25.44 25.04 25.14 11,324 -0.26(-1.02%)
Jun 24, 2021 24.54 25.45 24.41 25.40 12,486 +0.92(+3.76%)
Jun 23, 2021 24.85 25.09 24.46 24.48 15,803 -0.52(-2.08%)
Jun 22, 2021 24.64 25.00 24.64 25.00 2,130 +0.22(+0.89%)
Jun 21, 2021 24.93 24.94 24.78 24.78 7,914 +0.13(+0.53%)
Jun 18, 2021 25.07 25.27 24.58 24.65 8,781 -0.57(-2.26%)
Jun 17, 2021 25.68 25.68 24.96 25.22 19,259 -0.47(-1.83%)
Jun 16, 2021 25.88 25.96 25.00 25.69 11,029 -0.39(-1.50%)
Jun 15, 2021 26.44 26.48 25.53 26.08 19,002 -0.27(-1.02%)
Jun 14, 2021 26.53 26.54 26.06 26.35 13,575 -0.01(-0.04%)
Jun 11, 2021 26.07 26.71 26.06 26.36 11,642 +0.25(+0.96%)
Jun 10, 2021 26.18 26.18 25.50 26.11 8,125 +0.02(+0.08%)
Jun 09, 2021 25.85 26.32 25.80 26.09 32,768 +0.43(+1.68%)
Jun 08, 2021 25.59 26.29 25.48 25.66 28,023 +0.29(+1.14%)
Jun 07, 2021 24.73 25.37 24.54 25.37 43,224 +0.29(+1.16%)
Jun 04, 2021 25.25 25.25 24.20 25.08 53,232 -0.27(-1.07%)
Jun 03, 2021 25.75 26.38 25.00 25.35 19,670 -0.74(-2.84%)
Jun 02, 2021 25.54 26.77 25.54 26.09 54,955 +0.44(+1.72%)
Jun 01, 2021 24.86 26.25 24.57 25.65 38,168 +0.70(+2.81%)
May 28, 2021 24.24 25.03 23.72 24.95 39,174 +0.84(+3.48%)
May 27, 2021 24.87 25.25 24.11 24.11 10,762 -0.77(-3.09%)
May 26, 2021 24.94 25.18 24.50 24.88 20,185 -0.07(-0.28%)
May 25, 2021 23.03 25.31 23.03 24.95 39,611 +1.85(+8.01%)
May 24, 2021 23.05 23.39 22.90 23.10 24,255 +0.14(+0.61%)
May 21, 2021 23.09 23.23 22.70 22.96 26,910 -0.07(-0.30%)
May 20, 2021 22.80 23.10 22.68 23.03 25,581 +0.32(+1.41%)
May 19, 2021 22.54 22.83 22.51 22.71 11,310 -0.03(-0.13%)
May 18, 2021 23.01 23.01 22.55 22.74 23,388 -0.16(-0.68%)
May 17, 2021 22.85 23.40 22.81 22.89 18,604 -0.03(-0.11%)
May 14, 2021 22.40 23.10 22.40 22.92 19,215 +0.51(+2.28%)
May 13, 2021 22.57 22.66 21.75 22.41 19,001 -0.54(-2.35%)
May 12, 2021 23.31 23.31 22.68 22.95 30,468 -0.39(-1.67%)
May 11, 2021 23.39 23.72 22.95 23.34 39,644 -0.28(-1.19%)
May 10, 2021 21.83 24.30 21.83 23.62 74,524 +1.77(+8.10%)
May 07, 2021 20.42 22.00 20.40 21.85 27,073 +1.58(+7.79%)
May 06, 2021 20.32 20.73 20.05 20.27 29,769 -0.13(-0.64%)
May 05, 2021 19.94 20.50 19.94 20.40 42,770 +0.45(+2.26%)
May 04, 2021 19.75 20.57 19.74 19.95 72,550 +0.20(+1.01%)
May 03, 2021 19.64 19.78 19.35 19.75 21,486 +0.10(+0.51%)
Apr 30, 2021 19.85 21.08 19.45 19.65 21,700 -0.19(-0.96%)
Apr 29, 2021 19.55 20.08 19.01 19.84 26,030 -0.32(-1.59%)
Apr 28, 2021 20.68 20.85 20.15 20.16 38,766 -0.69(-3.31%)
Apr 27, 2021 21.40 21.55 20.70 20.85 53,843 -0.70(-3.25%)
Apr 26, 2021 19.90 22.49 19.90 21.55 84,699 +1.55(+7.75%)
Apr 23, 2021 19.00 20.26 19.00 20.00 81,400 +1.01(+5.32%)
Apr 22, 2021 17.75 19.79 17.25 18.99 132,653 +1.87(+10.92%)
Apr 21, 2021 15.33 17.24 15.33 17.12 80,138 +1.71(+11.08%)
Apr 20, 2021 15.31 15.48 15.23 15.41 9,807 -0.05(-0.31%)
Apr 19, 2021 15.50 15.50 15.32 15.46 15,611 -0.06(-0.39%)
Apr 16, 2021 15.62 15.62 15.52 15.52 6,900 -0.10(-0.64%)
Apr 15, 2021 15.60 15.84 15.60 15.62 17,642 -0.19(-1.20%)
Apr 14, 2021 15.60 16.00 15.60 15.81 3,258 -0.05(-0.32%)
Apr 13, 2021 15.85 15.86 15.66 15.86 6,538 -0.09(-0.56%)
Apr 12, 2021 16.15 16.15 15.75 15.95 8,014 -0.30(-1.85%)
Apr 09, 2021 16.25 16.43 16.14 16.25 6,200 -0.12(-0.73%)
Apr 08, 2021 16.48 16.48 16.12 16.37 11,188 +0.12(+0.74%)
Apr 07, 2021 15.90 16.26 15.90 16.25 33,025 +0.48(+3.04%)
Apr 06, 2021 15.98 16.00 15.66 15.77 27,164 +0.02(+0.13%)
Apr 05, 2021 15.46 15.91 15.22 15.75 43,749 +0.38(+2.47%)
Apr 01, 2021 15.75 15.86 15.35 15.37 20,000 -0.07(-0.45%)
Mar 31, 2021 15.22 15.69 15.22 15.44 18,641 -0.01(-0.04%)
Mar 30, 2021 15.40 15.97 15.36 15.45 6,003 +0.04(+0.23%)
Mar 29, 2021 15.94 15.98 15.40 15.41 11,087 -0.22(-1.41%)
Mar 26, 2021 15.76 15.81 15.36 15.63 7,800 +0.24(+1.56%)
Mar 25, 2021 15.55 15.79 15.24 15.39 9,588 +0.14(+0.92%)
Mar 24, 2021 15.55 16.01 15.25 15.25 10,250 -0.48(-3.05%)
Mar 23, 2021 16.11 16.14 15.22 15.73 26,619 -0.29(-1.78%)
Mar 22, 2021 15.97 16.20 15.85 16.02 7,778 -0.18(-1.14%)
Mar 19, 2021 15.71 16.24 15.71 16.20 11,800 +0.36(+2.27%)
Mar 18, 2021 16.04 16.04 15.63 15.84 7,006 -0.20(-1.25%)
Mar 17, 2021 15.70 16.11 15.70 16.04 18,774 +0.53(+3.42%)
Mar 16, 2021 15.75 15.75 15.27 15.51 12,538 -0.25(-1.59%)
Mar 15, 2021 15.81 15.99 15.24 15.76 22,557 +0.02(+0.13%)
Mar 12, 2021 15.53 15.94 15.12 15.74 27,600 +0.21(+1.32%)
Mar 11, 2021 15.98 15.99 15.32 15.54 56,323 -0.44(-2.72%)
Mar 10, 2021 16.06 16.19 15.83 15.97 22,846 -0.05(-0.31%)
Mar 09, 2021 16.98 17.11 15.79 16.02 65,327 -0.94(-5.54%)
Mar 08, 2021 16.53 17.24 16.36 16.96 31,531 +0.45(+2.73%)
Mar 05, 2021 16.42 16.86 16.28 16.51 12,100 +0.01(+0.06%)
Mar 04, 2021 16.72 16.99 16.36 16.50 11,390 -0.27(-1.61%)
Mar 03, 2021 16.46 16.97 16.35 16.77 20,501 +0.31(+1.86%)
Mar 02, 2021 16.55 16.64 16.31 16.46 22,364 +0.00(+0.02%)
Mar 01, 2021 16.22 16.67 16.22 16.46 17,877 +0.13(+0.80%)
Feb 26, 2021 16.43 16.49 16.21 16.33 11,100 -0.24(-1.45%)
Feb 25, 2021 16.45 16.61 16.20 16.57 16,306 +0.11(+0.67%)
Feb 24, 2021 16.55 16.73 16.28 16.46 36,339 -0.26(-1.56%)
Feb 23, 2021 16.35 16.74 16.20 16.72 13,425 +0.28(+1.70%)
Feb 22, 2021 16.44 16.45 16.20 16.44 13,478 +0.00(+0.00%)
Feb 19, 2021 16.25 16.44 16.20 16.44 10,400 +0.16(+0.95%)
Feb 18, 2021 16.00 16.40 16.00 16.29 20,752 -0.05(-0.34%)
Feb 17, 2021 16.08 16.44 16.07 16.34 8,978 +0.10(+0.62%)
Feb 16, 2021 16.01 16.30 16.01 16.24 7,871 +0.04(+0.25%)
Feb 12, 2021 15.99 16.40 15.78 16.20 30,300 +0.32(+2.02%)
Feb 11, 2021 15.69 15.88 15.30 15.88 6,874 +0.01(+0.03%)
Feb 10, 2021 15.88 16.00 15.56 15.88 16,846 +0.06(+0.41%)
Feb 09, 2021 16.00 16.00 15.59 15.81 9,648 -0.23(-1.43%)
Feb 08, 2021 15.15 16.09 15.15 16.04 31,169 +0.84(+5.53%)
Feb 05, 2021 15.17 15.92 14.72 15.20 19,600 +0.04(+0.26%)
Feb 04, 2021 14.68 15.26 14.68 15.16 14,011 +0.45(+3.06%)
Feb 03, 2021 14.99 14.99 14.56 14.71 15,455 -0.26(-1.74%)
Feb 02, 2021 15.05 15.36 14.79 14.97 6,327 -0.04(-0.27%)
Feb 01, 2021 15.50 15.53 14.73 15.01 20,816 -0.52(-3.35%)
Jan 29, 2021 16.45 16.45 15.50 15.53 26,900 -0.98(-5.94%)
Jan 28, 2021 16.41 16.62 16.07 16.51 14,395 +0.08(+0.49%)
Jan 27, 2021 16.29 16.45 16.05 16.43 24,803 +0.06(+0.37%)
Jan 26, 2021 16.13 16.53 16.10 16.37 6,173 +0.03(+0.18%)
Jan 25, 2021 16.35 16.40 16.06 16.34 15,374 -0.14(-0.85%)
Jan 22, 2021 16.20 16.48 16.00 16.48 9,600 +0.09(+0.55%)
Jan 21, 2021 15.75 16.50 15.75 16.39 25,437 +0.75(+4.80%)
Jan 20, 2021 14.77 15.97 14.56 15.64 71,740 +1.03(+7.05%)
Jan 19, 2021 14.30 14.91 14.23 14.61 28,531 +0.29(+2.03%)
Jan 15, 2021 14.70 14.70 14.22 14.32 13,700 -0.43(-2.92%)
Jan 14, 2021 14.73 14.93 14.63 14.75 9,713 +0.00(+0.00%)
Jan 13, 2021 14.77 14.83 14.56 14.75 11,117 -0.03(-0.20%)
Jan 12, 2021 14.70 14.99 14.61 14.78 8,821 +0.09(+0.61%)
Jan 11, 2021 14.50 14.98 14.29 14.69 35,549 +0.19(+1.31%)
Jan 08, 2021 14.46 14.63 14.20 14.50 21,500 +0.13(+0.90%)
Jan 07, 2021 14.40 14.50 14.15 14.37 20,571 -0.03(-0.21%)
Jan 06, 2021 14.12 14.60 14.12 14.40 20,114 +0.28(+1.98%)
Jan 05, 2021 14.27 14.42 14.12 14.12 13,825 -0.15(-1.05%)
Jan 04, 2021 14.40 14.50 14.04 14.27 26,476 -0.14(-0.97%)
Dec 31, 2020 14.41 14.41 14.41 14,086 -0.04(-0.28%)
Dec 30, 2020 14.34 14.62 14.33 14.45 14,086 +0.00(+0.00%)
Dec 29, 2020 14.45 14.69 14.30 14.45 15,075 +0.00(+0.00%)
Dec 28, 2020 14.63 14.66 14.43 14.45 27,074 -0.20(-1.37%)
Dec 24, 2020 14.60 14.70 14.52 14.65 11,700 +0.01(+0.07%)
Dec 23, 2020 14.43 14.70 14.38 14.64 14,568 +0.12(+0.83%)
Dec 22, 2020 14.46 14.66 14.22 14.52 31,072 +0.07(+0.48%)
Dec 21, 2020 13.95 14.81 13.95 14.45 51,912 +0.35(+2.48%)
Dec 18, 2020 14.11 14.12 13.96 14.10 19,500 +0.07(+0.50%)
Dec 17, 2020 14.02 14.15 13.94 14.03 18,331 +0.04(+0.29%)
Dec 16, 2020 14.15 14.15 13.98 13.99 8,383 -0.11(-0.78%)
Dec 15, 2020 14.24 14.28 13.60 14.10 24,415 -0.17(-1.19%)
Dec 14, 2020 13.97 14.72 13.83 14.27 32,587 +0.34(+2.44%)
Dec 11, 2020 14.23 14.29 13.90 13.93 21,200 -0.19(-1.35%)
Dec 10, 2020 14.19 14.35 14.04 14.12 24,969 -0.22(-1.53%)
Dec 09, 2020 14.30 14.39 14.02 14.34 25,429 +0.00(+0.00%)
Dec 08, 2020 14.24 14.47 14.06 14.34 36,687 -0.18(-1.24%)
Dec 07, 2020 14.59 14.86 14.03 14.52 26,240 -0.03(-0.21%)
Dec 04, 2020 14.10 14.86 13.41 14.55 44,900 +0.35(+2.46%)
Dec 03, 2020 14.36 14.91 14.08 14.20 39,270 -0.23(-1.59%)
Dec 02, 2020 13.40 15.28 13.10 14.43 138,619 +1.25(+9.48%)
Dec 01, 2020 12.50 13.50 12.40 13.18 122,470 +0.69(+5.52%)
Nov 30, 2020 12.00 12.49 11.93 12.49 72,276 +0.45(+3.74%)
Nov 27, 2020 11.87 12.24 11.87 12.04 36,400 +0.18(+1.52%)
Nov 25, 2020 11.08 12.11 11.03 11.86 94,100 +0.84(+7.62%)
Nov 24, 2020 10.81 11.07 10.62 11.02 65,916 +0.34(+3.15%)
Nov 23, 2020 10.66 10.80 10.44 10.68 26,410 +0.06(+0.55%)
Nov 20, 2020 10.50 10.65 10.34 10.62 23,300 +0.12(+1.19%)
Nov 19, 2020 10.39 10.59 10.38 10.50 14,588 +0.02(+0.19%)
Nov 18, 2020 10.49 10.60 10.32 10.48 29,059 -0.01(-0.11%)
Nov 17, 2020 10.41 10.59 10.41 10.49 6,373 +0.01(+0.10%)
Nov 16, 2020 10.74 10.75 10.36 10.48 21,597 -0.08(-0.75%)
Nov 13, 2020 10.41 10.76 10.36 10.56 30,800 +0.11(+1.05%)
Nov 12, 2020 10.53 10.53 10.26 10.45 12,862 -0.08(-0.71%)
Nov 11, 2020 10.83 10.83 10.51 10.53 13,576 -0.29(-2.64%)
Nov 10, 2020 10.60 10.86 10.41 10.81 27,546 +0.21(+1.98%)
Nov 09, 2020 10.38 10.73 10.14 10.60 51,055 +0.21(+2.02%)
Nov 06, 2020 9.740 10.42 9.514 10.39 53,000 +0.75(+7.78%)
Nov 05, 2020 9.500 9.726 9.400 9.640 35,344 +0.37(+3.99%)
Nov 04, 2020 8.800 9.450 8.650 9.270 40,531 +0.59(+6.80%)
Nov 03, 2020 8.650 8.700 8.600 8.680 11,684 +0.07(+0.81%)
Nov 02, 2020 8.640 8.690 8.600 8.610 13,938 -0.08(-0.92%)
Oct 30, 2020 8.600 8.690 8.600 8.690 2,300 +0.06(+0.70%)
Oct 29, 2020 8.660 8.880 8.600 8.630 14,820 -0.11(-1.26%)
Oct 28, 2020 8.730 8.822 8.400 8.740 16,104 -0.16(-1.80%)
Oct 27, 2020 8.940 8.960 8.710 8.900 19,639 -0.12(-1.33%)
Oct 26, 2020 9.070 9.092 8.981 9.020 14,672 -0.10(-1.10%)
Oct 23, 2020 9.180 9.300 9.065 9.120 26,200 -0.15(-1.62%)
Oct 22, 2020 9.270 9.412 9.170 9.270 17,711 -0.02(-0.22%)
Oct 21, 2020 9.375 9.440 9.225 9.290 23,765 -0.07(-0.69%)
Oct 20, 2020 9.500 9.500 9.300 9.355 15,436 -0.05(-0.58%)
Oct 19, 2020 9.440 9.450 9.360 9.410 11,524 -0.03(-0.32%)
Oct 16, 2020 9.480 9.550 9.368 9.440 17,000 -0.07(-0.68%)
Oct 15, 2020 9.570 9.588 9.410 9.505 3,845 -0.03(-0.37%)
Oct 14, 2020 9.410 9.550 9.340 9.540 16,260 +0.13(+1.38%)
Oct 13, 2020 9.430 9.520 9.310 9.410 22,616 -0.08(-0.84%)
Oct 12, 2020 9.610 9.620 9.410 9.490 6,527 -0.07(-0.73%)
Oct 09, 2020 9.470 9.583 9.360 9.560 15,500 +0.14(+1.49%)
Oct 08, 2020 9.660 9.660 9.360 9.420 36,835 -0.23(-2.38%)
Oct 07, 2020 9.650 9.650 9.550 9.650 9,905 -0.09(-0.92%)
Oct 06, 2020 9.680 9.750 9.540 9.740 13,562 +0.19(+1.99%)
Oct 05, 2020 9.540 9.700 9.500 9.550 10,713 +0.07(+0.74%)
Oct 02, 2020 9.480 9.700 9.450 9.480 6,400 -0.18(-1.86%)
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.