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 (%)
Sep 30, 2015 6.960 7.281 6.960 7.181 221,644 +0.21(+3.02%)
Sep 29, 2015 7.187 7.297 6.943 6.971 282,514 -0.21(-2.93%)
Sep 28, 2015 7.380 7.446 7.081 7.181 244,542 -0.25(-3.35%)
Sep 25, 2015 7.264 7.469 7.264 7.430 89,511 +0.17(+2.36%)
Sep 24, 2015 7.292 7.403 7.220 7.259 130,240 -0.08(-1.13%)
Sep 23, 2015 7.392 7.425 7.308 7.342 122,938 -0.02(-0.23%)
Sep 22, 2015 7.469 7.508 7.358 7.358 175,408 -0.09(-1.19%)
Sep 21, 2015 7.403 7.519 7.403 7.447 125,602 -0.10(-1.34%)
Sep 18, 2015 7.401 7.614 7.389 7.548 245,832 +0.07(+0.87%)
Sep 17, 2015 7.472 7.587 7.412 7.483 116,584 +0.00(+0.00%)
Sep 16, 2015 7.488 7.652 7.418 7.483 197,425 -0.08(-1.01%)
Sep 15, 2015 7.597 7.636 7.554 7.559 39,814 +0.01(+0.07%)
Sep 14, 2015 7.619 7.667 7.554 7.554 41,468 -0.07(-0.86%)
Sep 11, 2015 7.608 7.679 7.597 7.619 80,674 -0.07(-0.85%)
Sep 10, 2015 7.608 7.837 7.537 7.685 197,143 +0.08(+1.00%)
Sep 09, 2015 7.832 7.944 7.592 7.608 202,889 -0.19(-2.45%)
Sep 08, 2015 7.739 7.881 7.690 7.799 165,466 +0.12(+1.56%)
Sep 04, 2015 7.527 7.679 7.679 7.679 100,475 +0.10(+1.29%)
Sep 03, 2015 7.418 7.630 7.407 7.581 123,203 +0.14(+1.83%)
Sep 02, 2015 7.527 7.527 7.428 7.445 111,291 -0.04(-0.51%)
Sep 01, 2015 7.374 7.521 7.368 7.483 104,447 +0.01(+0.15%)
Aug 31, 2015 7.412 7.510 7.368 7.472 91,306 +0.01(+0.07%)
Aug 28, 2015 7.625 7.707 7.326 7.467 114,192 -0.12(-1.58%)
Aug 27, 2015 7.587 7.608 7.396 7.587 94,713 +0.10(+1.38%)
Aug 26, 2015 7.516 7.641 7.254 7.483 167,446 +0.28(+3.86%)
Aug 25, 2015 7.559 7.623 7.197 7.205 181,874 -0.09(-1.27%)
Aug 24, 2015 7.445 7.668 7.058 7.298 398,837 -0.46(-5.91%)
Aug 21, 2015 7.908 8.017 7.717 7.756 115,957 -0.11(-1.39%)
Aug 20, 2015 7.990 8.045 7.854 7.865 138,462 -0.20(-2.44%)
Aug 19, 2015 8.017 8.110 7.990 8.061 65,848 +0.06(+0.73%)
Aug 18, 2015 8.067 8.191 7.998 8.003 192,297 -0.13(-1.65%)
Aug 17, 2015 8.175 8.366 8.003 8.137 192,120 -0.06(-0.79%)
Aug 14, 2015 8.030 8.299 8.030 8.202 160,720 +0.16(+2.01%)
Aug 13, 2015 7.755 8.159 7.755 8.041 190,685 +0.26(+3.39%)
Aug 12, 2015 7.906 7.933 7.637 7.777 293,043 -0.16(-1.97%)
Aug 11, 2015 7.820 7.997 7.637 7.933 111,619 +0.06(+0.82%)
Aug 10, 2015 8.078 8.148 7.702 7.868 345,085 -0.29(-3.56%)
Aug 07, 2015 8.046 8.234 8.046 8.159 78,346 +0.09(+1.07%)
Aug 06, 2015 8.094 8.207 8.019 8.073 115,960 -0.08(-0.92%)
Aug 05, 2015 8.180 8.226 8.137 8.148 64,901 -0.02(-0.26%)
Aug 04, 2015 8.094 8.223 8.067 8.170 70,676 +0.03(+0.40%)
Aug 03, 2015 8.197 8.250 8.046 8.137 104,170 -0.08(-0.92%)
Jul 31, 2015 8.245 8.374 8.148 8.213 86,416 -0.04(-0.46%)
Jul 30, 2015 8.261 8.481 8.245 8.250 88,052 -0.02(-0.26%)
Jul 29, 2015 8.229 8.315 8.229 8.272 67,218 +0.04(+0.46%)
Jul 28, 2015 8.148 8.293 8.110 8.234 73,486 +0.09(+1.12%)
Jul 27, 2015 8.175 8.347 8.094 8.143 138,843 -0.12(-1.50%)
Jul 24, 2015 8.390 8.450 8.202 8.266 129,126 -0.16(-1.85%)
Jul 23, 2015 8.449 8.605 8.336 8.422 119,473 -0.05(-0.63%)
Jul 22, 2015 8.584 8.686 8.439 8.476 75,118 -0.08(-0.88%)
Jul 21, 2015 8.621 8.659 8.476 8.551 120,134 -0.03(-0.33%)
Jul 20, 2015 8.585 8.633 8.522 8.580 111,441 +0.05(+0.62%)
Jul 17, 2015 8.516 8.686 8.495 8.527 94,841 +0.06(+0.69%)
Jul 16, 2015 8.495 8.559 8.458 8.469 188,935 -0.03(-0.31%)
Jul 15, 2015 8.591 8.591 8.442 8.495 104,219 -0.05(-0.56%)
Jul 14, 2015 8.623 8.750 8.516 8.543 171,212 -0.12(-1.35%)
Jul 13, 2015 8.601 8.734 8.580 8.660 83,702 +0.08(+0.99%)
Jul 10, 2015 8.633 8.708 8.554 8.575 85,842 -0.01(-0.12%)
Jul 09, 2015 8.777 8.840 8.548 8.585 65,251 -0.14(-1.64%)
Jul 08, 2015 8.798 8.830 8.670 8.729 145,258 -0.14(-1.62%)
Jul 07, 2015 8.766 8.899 8.713 8.872 148,125 +0.15(+1.70%)
Jul 06, 2015 8.591 8.745 8.591 8.723 112,031 +0.13(+1.55%)
Jul 02, 2015 8.161 8.591 8.591 8.591 237,310 +0.44(+5.34%)
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.