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 (%)
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%)
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.