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 (%)
Apr 30, 2020 4.240 4.251 4.030 4.120 176,061 -0.09(-2.14%)
Apr 29, 2020 3.860 4.320 3.860 4.210 284,500 +0.22(+5.51%)
Apr 28, 2020 4.300 4.440 3.950 3.990 197,529 -0.18(-4.32%)
Apr 27, 2020 3.860 4.420 3.820 4.170 254,319 +0.35(+9.16%)
Apr 24, 2020 3.670 3.850 3.670 3.820 112,700 +0.20(+5.52%)
Apr 23, 2020 3.540 3.740 3.475 3.620 144,325 +0.12(+3.43%)
Apr 22, 2020 3.420 3.620 3.400 3.500 134,859 +0.18(+5.42%)
Apr 21, 2020 3.240 3.360 3.220 3.320 120,343 +0.09(+2.79%)
Apr 20, 2020 3.510 3.540 3.210 3.230 175,647 -0.30(-8.50%)
Apr 17, 2020 3.500 3.614 3.410 3.530 108,100 +0.16(+4.75%)
Apr 16, 2020 3.640 3.660 3.350 3.370 174,017 -0.30(-8.17%)
Apr 15, 2020 3.720 3.750 3.500 3.670 177,956 -0.14(-3.67%)
Apr 14, 2020 3.350 3.880 3.290 3.810 309,766 +0.53(+16.16%)
Apr 13, 2020 3.220 3.310 2.820 3.280 232,268 +0.18(+5.81%)
Apr 09, 2020 3.090 3.420 3.030 3.100 394,700 +0.11(+3.68%)
Apr 08, 2020 2.840 3.100 2.830 2.990 232,892 +0.22(+7.94%)
Apr 07, 2020 2.700 2.911 2.670 2.770 193,852 +0.17(+6.54%)
Apr 06, 2020 2.700 2.786 2.580 2.600 94,116 +0.06(+2.36%)
Apr 03, 2020 2.880 2.880 2.495 2.540 173,200 -0.31(-10.88%)
Apr 02, 2020 2.800 2.986 2.710 2.850 146,537 +0.13(+4.78%)
Apr 01, 2020 3.100 3.106 2.650 2.720 264,360 -0.41(-13.10%)
Mar 31, 2020 3.120 3.430 3.110 3.130 125,335 +0.01(+0.32%)
Mar 30, 2020 3.460 3.550 3.010 3.120 251,183 -0.27(-7.96%)
Mar 27, 2020 3.290 3.800 3.050 3.390 398,500 +0.09(+2.73%)
Mar 26, 2020 2.790 3.640 2.790 3.300 317,758 +0.51(+18.28%)
Mar 25, 2020 2.920 3.460 2.680 2.790 380,842 -0.06(-2.11%)
Mar 24, 2020 2.870 3.060 2.830 2.850 181,529 +0.21(+7.95%)
Mar 23, 2020 3.040 3.100 2.600 2.640 314,299 -0.45(-14.56%)
Mar 20, 2020 3.450 3.650 3.060 3.090 247,000 -0.14(-4.24%)
Mar 19, 2020 3.022 4.202 2.730 3.227 550,315 +0.23(+7.82%)
Mar 18, 2020 3.607 3.695 2.973 2.993 380,289 -0.72(-19.42%)
Mar 17, 2020 3.773 3.899 3.539 3.714 224,699 +0.02(+0.53%)
Mar 16, 2020 3.061 3.929 3.051 3.695 373,902 +0.26(+7.67%)
Mar 13, 2020 3.665 3.782 3.051 3.431 404,581 -0.01(-0.28%)
Mar 12, 2020 4.786 4.874 3.246 3.441 731,050 -1.73(-33.40%)
Mar 11, 2020 5.859 5.898 5.147 5.167 280,282 -0.77(-12.97%)
Mar 10, 2020 6.210 6.297 5.752 5.937 175,188 -0.09(-1.46%)
Mar 09, 2020 6.541 6.551 5.898 6.024 203,890 -0.71(-10.56%)
Mar 06, 2020 6.756 6.941 6.697 6.736 176,030 -0.13(-1.85%)
Mar 05, 2020 6.873 7.058 6.726 6.863 231,031 -0.06(-0.85%)
Mar 04, 2020 7.457 7.545 6.902 6.921 478,645 -0.38(-5.21%)
Mar 03, 2020 7.604 7.760 7.302 7.302 231,890 -0.28(-3.73%)
Mar 02, 2020 7.175 7.662 7.175 7.584 222,175 +0.48(+6.72%)
Feb 28, 2020 7.311 7.457 6.941 7.107 409,095 -0.48(-6.30%)
Feb 27, 2020 8.189 8.189 7.496 7.584 459,745 -0.62(-7.60%)
Feb 26, 2020 8.150 8.452 8.150 8.208 124,772 -0.01(-0.12%)
Feb 25, 2020 8.715 8.793 8.147 8.218 345,743 -0.45(-5.17%)
Feb 24, 2020 8.735 8.764 8.540 8.666 211,309 -0.14(-1.55%)
Feb 21, 2020 8.842 8.900 8.783 8.803 103,915 -0.06(-0.66%)
Feb 20, 2020 8.851 8.878 8.754 8.861 77,029 +0.01(+0.11%)
Feb 19, 2020 8.832 8.871 8.822 8.851 78,658 +0.04(+0.48%)
Feb 18, 2020 8.858 8.887 8.809 8.809 218,056 -0.03(-0.33%)
Feb 14, 2020 8.829 8.867 8.800 8.838 103,216 +0.03(+0.33%)
Feb 13, 2020 8.800 8.819 8.703 8.809 102,385 +0.05(+0.55%)
Feb 12, 2020 8.790 8.848 8.722 8.761 110,426 +0.01(+0.11%)
Feb 11, 2020 8.674 8.790 8.664 8.751 192,709 +0.08(+0.89%)
Feb 10, 2020 8.626 8.728 8.616 8.674 146,694 +0.02(+0.22%)
Feb 07, 2020 8.616 8.698 8.587 8.655 127,338 +0.05(+0.56%)
Feb 06, 2020 8.597 8.645 8.548 8.606 125,919 +0.01(+0.11%)
Feb 05, 2020 8.587 8.635 8.529 8.597 133,279 +0.06(+0.68%)
Feb 04, 2020 8.558 8.635 8.500 8.539 117,681 +0.01(+0.11%)
Feb 03, 2020 8.404 8.548 8.404 8.529 128,948 +0.14(+1.61%)
Jan 31, 2020 8.288 8.452 8.288 8.394 125,267 +0.11(+1.28%)
Jan 30, 2020 8.336 8.355 8.278 8.288 159,254 +0.00(+0.00%)
Jan 29, 2020 8.452 8.452 8.278 8.288 144,304 -0.15(-1.83%)
Jan 28, 2020 8.529 8.597 8.433 8.442 123,327 -0.08(-0.91%)
Jan 27, 2020 8.568 8.590 8.500 8.520 67,427 -0.06(-0.68%)
Jan 24, 2020 8.626 8.674 8.568 8.577 101,353 -0.03(-0.34%)
Jan 23, 2020 8.597 8.684 8.568 8.606 159,216 -0.02(-0.19%)
Jan 22, 2020 8.728 8.737 8.575 8.623 240,772 -0.06(-0.66%)
Jan 21, 2020 8.575 8.785 8.575 8.680 320,003 +0.16(+1.91%)
Jan 17, 2020 8.527 8.594 8.508 8.517 123,929 +0.03(+0.34%)
Jan 16, 2020 8.546 8.594 8.450 8.489 166,168 -0.05(-0.56%)
Jan 15, 2020 8.479 8.565 8.441 8.536 118,589 +0.09(+1.02%)
Jan 14, 2020 8.460 8.498 8.422 8.450 161,406 +0.00(+0.00%)
Jan 13, 2020 8.402 8.489 8.355 8.450 187,698 +0.10(+1.15%)
Jan 10, 2020 8.288 8.412 8.278 8.355 181,086 +0.04(+0.46%)
Jan 09, 2020 8.441 8.469 8.278 8.316 276,568 -0.11(-1.25%)
Jan 08, 2020 8.383 8.460 8.383 8.422 101,061 +0.04(+0.46%)
Jan 07, 2020 8.393 8.450 8.374 8.383 139,102 +0.04(+0.46%)
Jan 06, 2020 8.335 8.450 8.335 8.345 123,991 +0.01(+0.11%)
Jan 03, 2020 8.268 8.450 8.268 8.335 138,453 +0.07(+0.81%)
Jan 02, 2020 8.335 8.355 8.240 8.268 111,291 -0.09(-1.03%)
Dec 31, 2019 8.221 8.374 8.221 8.355 187,356 +0.14(+1.75%)
Dec 30, 2019 8.182 8.307 8.134 8.211 157,430 +0.05(+0.59%)
Dec 27, 2019 8.154 8.249 8.058 8.163 132,079 +0.04(+0.47%)
Dec 26, 2019 8.163 8.211 8.087 8.125 265,621 -0.08(-0.93%)
Dec 24, 2019 8.249 8.260 8.182 8.201 35,214 -0.04(-0.46%)
Dec 23, 2019 8.316 8.316 8.192 8.240 96,695 -0.08(-0.92%)
Dec 20, 2019 8.422 8.422 8.207 8.316 168,234 -0.09(-1.10%)
Dec 19, 2019 8.466 8.513 8.380 8.409 185,295 -0.03(-0.34%)
Dec 18, 2019 8.352 8.494 8.324 8.437 172,065 +0.09(+1.14%)
Dec 17, 2019 8.314 8.418 8.314 8.343 163,790 +0.00(+0.00%)
Dec 16, 2019 8.409 8.409 8.124 8.343 181,723 -0.05(-0.56%)
Dec 13, 2019 8.295 8.418 8.295 8.390 80,800 +0.07(+0.80%)
Dec 12, 2019 8.286 8.352 8.238 8.324 130,188 +0.07(+0.80%)
Dec 11, 2019 8.153 8.286 8.095 8.257 93,773 +0.13(+1.63%)
Dec 10, 2019 8.058 8.153 8.058 8.124 89,297 +0.07(+0.82%)
Dec 09, 2019 8.030 8.105 8.001 8.058 104,729 -0.01(-0.12%)
Dec 06, 2019 8.105 8.124 8.001 8.068 117,298 -0.01(-0.12%)
Dec 05, 2019 8.087 8.105 8.049 8.077 58,918 -0.04(-0.47%)
Dec 04, 2019 8.068 8.124 8.049 8.115 84,305 +0.02(+0.23%)
Dec 03, 2019 8.011 8.096 7.963 8.096 89,719 +0.08(+0.95%)
Dec 02, 2019 8.105 8.124 8.011 8.020 141,866 -0.03(-0.35%)
Nov 29, 2019 8.020 8.133 7.992 8.049 65,821 +0.03(+0.35%)
Nov 27, 2019 7.944 8.058 7.944 8.020 76,264 +0.08(+0.95%)
Nov 26, 2019 7.963 8.011 7.925 7.944 59,570 -0.02(-0.24%)
Nov 25, 2019 7.906 7.982 7.869 7.963 99,205 +0.06(+0.72%)
Nov 22, 2019 7.897 7.973 7.840 7.906 139,449 -0.12(-1.53%)
Nov 21, 2019 8.105 8.105 7.910 8.030 136,197 +0.00(+0.04%)
Nov 20, 2019 8.036 8.073 7.989 8.027 96,246 +0.00(+0.00%)
Nov 19, 2019 8.036 8.064 8.003 8.027 95,603 +0.03(+0.35%)
Nov 18, 2019 8.017 8.073 7.980 7.998 132,083 +0.02(+0.24%)
Nov 15, 2019 8.017 8.102 7.980 7.980 72,221 -0.06(-0.70%)
Nov 14, 2019 8.036 8.130 7.998 8.036 147,343 +0.00(+0.00%)
Nov 13, 2019 7.933 8.073 7.904 8.036 118,558 +0.08(+1.06%)
Nov 12, 2019 8.055 8.149 7.942 7.951 129,855 -0.07(-0.82%)
Nov 11, 2019 7.867 8.036 7.867 8.017 128,452 +0.15(+1.91%)
Nov 08, 2019 7.773 7.876 7.754 7.867 72,221 +0.08(+0.96%)
Nov 07, 2019 7.820 7.829 7.764 7.792 70,885 +0.02(+0.24%)
Nov 06, 2019 7.820 7.848 7.726 7.773 83,974 -0.03(-0.36%)
Nov 05, 2019 7.670 7.961 7.670 7.801 251,516 +0.05(+0.61%)
Nov 04, 2019 7.679 7.819 7.670 7.754 176,575 +0.01(+0.12%)
Nov 01, 2019 7.726 7.754 7.707 7.745 102,047 +0.04(+0.49%)
Oct 31, 2019 7.782 7.792 7.679 7.707 75,510 -0.08(-0.96%)
Oct 30, 2019 7.848 7.867 7.758 7.782 79,890 -0.07(-0.84%)
Oct 29, 2019 7.923 7.942 7.801 7.848 109,028 -0.04(-0.48%)
Oct 28, 2019 7.876 7.914 7.792 7.886 184,886 +0.05(+0.60%)
Oct 25, 2019 7.848 7.876 7.792 7.839 93,526 -0.04(-0.48%)
Oct 24, 2019 7.876 7.914 7.839 7.876 118,683 -0.01(-0.12%)
Oct 23, 2019 7.914 7.914 7.820 7.886 108,081 +0.00(+0.00%)
Oct 22, 2019 7.858 7.904 7.839 7.886 97,973 +0.00(+0.00%)
Oct 21, 2019 8.402 8.421 7.839 7.886 417,084 -0.58(-6.89%)
Oct 18, 2019 8.362 8.483 8.325 8.469 218,880 +0.10(+1.17%)
Oct 17, 2019 8.279 8.372 8.260 8.372 128,105 +0.09(+1.12%)
Oct 16, 2019 8.232 8.353 8.195 8.279 95,771 +0.09(+1.14%)
Oct 15, 2019 8.130 8.223 8.037 8.186 83,942 +0.10(+1.27%)
Oct 14, 2019 7.934 8.139 7.916 8.083 102,929 +0.16(+2.00%)
Oct 11, 2019 7.897 7.991 7.795 7.925 188,456 +0.04(+0.47%)
Oct 10, 2019 7.897 7.897 7.823 7.888 46,154 +0.01(+0.12%)
Oct 09, 2019 7.841 7.888 7.841 7.879 87,307 +0.04(+0.47%)
Oct 08, 2019 7.730 7.897 7.721 7.841 70,710 +0.07(+0.84%)
Oct 07, 2019 7.600 7.823 7.581 7.776 123,996 +0.11(+1.46%)
Oct 04, 2019 7.516 7.693 7.516 7.665 103,420 +0.07(+0.86%)
Oct 03, 2019 7.590 7.628 7.507 7.600 41,796 -0.01(-0.12%)
Oct 02, 2019 7.693 7.721 7.553 7.609 65,844 -0.09(-1.21%)
Oct 01, 2019 7.711 7.804 7.674 7.702 116,652 -0.01(-0.12%)
Sep 30, 2019 7.748 7.795 7.683 7.711 83,418 -0.07(-0.96%)
Sep 27, 2019 7.767 7.821 7.767 7.786 54,827 -0.01(-0.12%)
Sep 26, 2019 7.748 7.814 7.748 7.795 37,510 +0.03(+0.36%)
Sep 25, 2019 7.776 7.832 7.730 7.767 55,520 -0.03(-0.36%)
Sep 24, 2019 7.823 7.832 7.767 7.795 56,124 -0.02(-0.24%)
Sep 23, 2019 7.767 7.832 7.739 7.814 101,203 -0.01(-0.12%)
Sep 20, 2019 7.748 7.832 7.748 7.823 64,718 +0.02(+0.24%)
Sep 19, 2019 7.795 7.832 7.683 7.804 77,518 +0.01(+0.16%)
Sep 18, 2019 7.783 7.810 7.727 7.792 107,713 +0.01(+0.12%)
Sep 17, 2019 7.691 7.783 7.676 7.783 97,021 +0.10(+1.32%)
Sep 16, 2019 7.598 7.709 7.552 7.681 134,481 +0.08(+1.09%)
Sep 13, 2019 7.543 7.645 7.543 7.598 102,711 +0.06(+0.73%)
Sep 12, 2019 7.543 7.552 7.423 7.543 92,756 +0.00(+0.00%)
Sep 11, 2019 7.414 7.543 7.387 7.543 127,498 +0.16(+2.12%)
Sep 10, 2019 7.267 7.387 7.267 7.387 118,186 +0.12(+1.65%)
Sep 09, 2019 7.156 7.267 7.156 7.267 139,200 +0.12(+1.68%)
Sep 06, 2019 7.018 7.147 7.000 7.147 73,179 +0.13(+1.84%)
Sep 05, 2019 7.064 7.110 6.972 7.018 144,424 -0.03(-0.39%)
Sep 04, 2019 7.202 7.258 7.046 7.046 109,318 -0.16(-2.17%)
Sep 03, 2019 7.000 7.202 6.981 7.202 104,125 +0.15(+2.09%)
Aug 30, 2019 6.862 7.064 6.852 7.055 129,311 +0.23(+3.37%)
Aug 29, 2019 6.862 6.945 6.760 6.825 115,122 -0.04(-0.54%)
Aug 28, 2019 7.000 7.027 6.797 6.862 260,019 -0.17(-2.36%)
Aug 27, 2019 7.064 7.130 7.027 7.027 135,395 -0.01(-0.13%)
Aug 26, 2019 7.009 7.212 7.000 7.037 178,688 +0.06(+0.79%)
Aug 23, 2019 6.926 7.138 6.910 6.981 221,708 +0.02(+0.26%)
Aug 22, 2019 7.368 7.368 6.963 6.963 324,906 -0.42(-5.74%)
Aug 21, 2019 7.562 7.576 7.230 7.387 363,558 -0.18(-2.39%)
Aug 20, 2019 7.659 7.723 7.568 7.568 286,001 -0.09(-1.19%)
Aug 19, 2019 7.513 7.723 7.495 7.659 221,062 +0.18(+2.44%)
Aug 16, 2019 7.385 7.530 7.367 7.477 126,784 +0.14(+1.86%)
Aug 15, 2019 7.376 7.504 7.340 7.340 156,729 +0.00(+0.00%)
Aug 14, 2019 7.349 7.431 7.322 7.340 144,563 -0.01(-0.12%)
Aug 13, 2019 7.303 7.504 7.294 7.349 227,765 +0.05(+0.62%)
Aug 12, 2019 7.395 7.440 7.285 7.303 208,260 -0.12(-1.60%)
Aug 09, 2019 7.540 7.705 7.422 7.422 142,467 -0.13(-1.69%)
Aug 08, 2019 7.577 7.677 7.422 7.550 209,116 +0.15(+1.97%)
Aug 07, 2019 7.540 7.540 7.303 7.404 336,005 +0.01(+0.12%)
Aug 06, 2019 8.780 8.780 7.385 7.395 776,958 -1.10(-12.98%)
Aug 05, 2019 8.662 8.662 8.452 8.498 158,582 -0.22(-2.51%)
Aug 02, 2019 8.689 8.890 8.635 8.717 99,475 +0.03(+0.31%)
Aug 01, 2019 8.753 8.844 8.689 8.689 72,132 -0.05(-0.52%)
Jul 31, 2019 8.653 8.817 8.653 8.735 73,191 +0.05(+0.52%)
Jul 30, 2019 8.726 8.726 8.580 8.689 134,596 -0.01(-0.10%)
Jul 29, 2019 8.680 8.735 8.625 8.698 161,451 +0.04(+0.42%)
Jul 26, 2019 8.780 8.799 8.407 8.662 218,801 -0.09(-1.04%)
Jul 25, 2019 8.954 8.981 8.726 8.753 108,284 -0.21(-2.34%)
Jul 24, 2019 8.826 8.990 8.790 8.963 83,501 +0.09(+1.03%)
Jul 23, 2019 8.853 8.899 8.644 8.872 126,937 +0.00(+0.00%)
Jul 22, 2019 8.935 8.945 8.853 8.872 109,195 -0.02(-0.17%)
Jul 19, 2019 8.914 8.926 8.874 8.887 118,133 +0.01(+0.10%)
Jul 18, 2019 8.923 8.950 8.824 8.878 71,820 -0.05(-0.51%)
Jul 17, 2019 8.959 8.986 8.896 8.923 136,650 -0.06(-0.70%)
Jul 16, 2019 9.023 9.032 8.977 8.986 144,341 +0.01(+0.10%)
Jul 15, 2019 8.959 8.995 8.887 8.977 133,563 +0.05(+0.51%)
Jul 12, 2019 8.824 8.932 8.824 8.932 83,844 +0.12(+1.33%)
Jul 11, 2019 8.860 8.905 8.787 8.815 112,358 -0.01(-0.10%)
Jul 10, 2019 8.778 8.824 8.724 8.824 117,809 +0.05(+0.62%)
Jul 09, 2019 8.769 8.810 8.688 8.769 64,347 +0.00(+0.00%)
Jul 08, 2019 8.733 8.769 8.661 8.769 137,348 +0.04(+0.41%)
Jul 05, 2019 8.598 8.742 8.561 8.733 117,802 +0.18(+2.11%)
Jul 03, 2019 8.670 8.678 8.532 8.552 89,706 -0.13(-1.46%)
Jul 02, 2019 8.670 8.733 8.580 8.679 174,013 +0.10(+1.16%)
Jul 01, 2019 8.589 8.706 8.552 8.580 150,866 +0.04(+0.42%)
Jun 28, 2019 8.426 8.570 8.381 8.543 120,788 +0.14(+1.61%)
Jun 27, 2019 8.408 8.462 8.273 8.408 71,352 -0.02(-0.21%)
Jun 26, 2019 8.372 8.471 8.308 8.426 68,345 +0.10(+1.19%)
Jun 25, 2019 8.299 8.372 8.272 8.326 75,805 +0.02(+0.22%)
Jun 24, 2019 8.317 8.372 8.227 8.308 86,569 +0.02(+0.22%)
Jun 21, 2019 8.372 8.390 8.236 8.290 100,546 -0.06(-0.76%)
Jun 20, 2019 8.507 8.525 8.200 8.354 184,757 -0.16(-1.91%)
Jun 19, 2019 8.724 8.738 8.516 8.516 220,314 -0.15(-1.74%)
Jun 18, 2019 8.524 8.685 8.515 8.667 329,329 +0.14(+1.68%)
Jun 17, 2019 8.389 8.524 8.374 8.524 220,936 +0.19(+2.26%)
Jun 14, 2019 8.290 8.389 8.240 8.335 210,985 +0.07(+0.87%)
Jun 13, 2019 8.237 8.264 8.210 8.264 130,881 +0.05(+0.65%)
Jun 12, 2019 8.156 8.228 8.138 8.210 146,629 +0.05(+0.66%)
Jun 11, 2019 8.156 8.192 8.111 8.156 87,435 +0.04(+0.55%)
Jun 10, 2019 8.057 8.156 8.040 8.111 125,121 +0.08(+1.00%)
Jun 07, 2019 8.004 8.040 7.941 8.031 94,167 +0.04(+0.56%)
Jun 06, 2019 7.762 8.013 7.762 7.986 115,286 +0.22(+2.89%)
Jun 05, 2019 7.654 7.932 7.654 7.762 92,205 +0.09(+1.17%)
Jun 04, 2019 7.708 7.744 7.582 7.672 120,578 +0.01(+0.12%)
Jun 03, 2019 7.627 7.708 7.627 7.663 74,361 +0.04(+0.47%)
May 31, 2019 7.896 7.896 7.627 7.627 211,431 -0.27(-3.41%)
May 30, 2019 8.022 8.046 7.896 7.896 118,251 -0.05(-0.68%)
May 29, 2019 8.084 8.111 7.941 7.950 76,183 -0.16(-1.99%)
May 28, 2019 8.057 8.156 8.057 8.111 100,743 +0.15(+1.91%)
May 24, 2019 8.084 8.093 7.923 7.959 75,646 -0.12(-1.44%)
May 23, 2019 7.995 8.111 7.986 8.075 59,063 -0.04(-0.44%)
May 22, 2019 8.102 8.156 8.066 8.111 150,970 -0.04(-0.51%)
May 21, 2019 7.940 8.180 7.940 8.153 244,260 +0.23(+2.91%)
May 20, 2019 7.975 7.993 7.922 7.922 71,627 -0.04(-0.56%)
May 17, 2019 7.869 7.975 7.869 7.967 109,442 +0.04(+0.56%)
May 16, 2019 7.789 7.967 7.789 7.922 178,268 +0.00(+0.00%)
May 15, 2019 7.949 7.958 7.869 7.922 189,811 -0.02(-0.22%)
May 14, 2019 7.958 7.993 7.913 7.940 84,315 +0.01(+0.11%)
May 13, 2019 7.958 7.984 7.816 7.931 93,401 -0.05(-0.67%)
May 10, 2019 7.949 7.984 7.901 7.984 141,419 +0.04(+0.56%)
May 09, 2019 7.913 7.949 7.816 7.940 102,348 +0.04(+0.45%)
May 08, 2019 7.878 7.913 7.820 7.904 61,782 +0.04(+0.57%)
May 07, 2019 7.833 7.904 7.807 7.860 123,628 +0.06(+0.80%)
May 06, 2019 7.753 7.841 7.727 7.798 70,173 +0.07(+0.92%)
May 03, 2019 7.718 7.798 7.682 7.727 84,108 +0.02(+0.23%)
May 02, 2019 7.718 7.753 7.682 7.709 78,209 +0.03(+0.35%)
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.