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 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%)
Jul 01, 2015 8.182 8.442 8.155 8.155 364,976 -0.13(-1.54%)
Jun 30, 2015 8.262 8.346 8.145 8.283 311,594 -0.02(-0.19%)
Jun 29, 2015 8.495 8.495 8.293 8.299 138,840 -0.19(-2.25%)
Jun 26, 2015 8.495 8.582 8.394 8.490 184,940 +0.00(+0.00%)
Jun 25, 2015 8.585 8.601 8.469 8.490 109,138 -0.08(-0.93%)
Jun 24, 2015 8.601 8.692 8.532 8.570 110,063 -0.04(-0.49%)
Jun 23, 2015 8.692 8.723 8.554 8.612 118,881 -0.03(-0.37%)
Jun 22, 2015 8.708 8.782 8.601 8.644 177,137 -0.03(-0.31%)
Jun 19, 2015 8.793 8.808 8.654 8.670 94,214 -0.10(-1.15%)
Jun 18, 2015 8.708 8.771 8.628 8.771 284,616 +0.01(+0.12%)
Jun 17, 2015 8.644 8.808 8.644 8.761 194,954 +0.13(+1.54%)
Jun 16, 2015 8.570 8.644 8.522 8.628 190,215 +0.08(+0.93%)
Jun 15, 2015 8.761 8.761 8.479 8.548 282,128 -0.19(-2.19%)
Jun 12, 2015 8.909 8.947 8.702 8.739 480,400 -0.14(-1.61%)
Jun 11, 2015 9.042 9.069 8.867 8.883 371,792 -0.12(-1.36%)
Jun 10, 2015 9.069 9.079 8.979 9.005 279,648 -0.02(-0.24%)
Jun 09, 2015 9.074 9.180 9.000 9.026 146,260 -0.08(-0.93%)
Jun 08, 2015 9.164 9.265 9.058 9.111 202,073 -0.10(-1.10%)
Jun 05, 2015 9.228 9.233 9.111 9.212 135,431 -0.01(-0.06%)
Jun 04, 2015 9.233 9.233 9.090 9.217 195,045 -0.01(-0.12%)
Jun 03, 2015 9.345 9.345 9.172 9.228 168,324 -0.06(-0.69%)
Jun 02, 2015 9.318 9.318 9.169 9.292 128,799 +0.03(+0.29%)
Jun 01, 2015 9.254 9.286 9.191 9.265 168,558 +0.03(+0.34%)
May 29, 2015 9.164 9.265 9.164 9.233 169,168 +0.06(+0.64%)
May 28, 2015 9.169 9.196 9.116 9.175 116,677 +0.06(+0.64%)
May 27, 2015 9.079 9.164 9.079 9.116 173,438 +0.06(+0.70%)
May 26, 2015 9.180 9.233 9.053 9.053 135,971 -0.14(-1.50%)
May 22, 2015 9.074 9.191 9.191 9.191 168,942 +0.14(+1.58%)
May 21, 2015 9.122 9.185 9.016 9.047 192,941 -0.01(-0.12%)
May 20, 2015 9.122 9.154 8.994 9.058 135,900 +0.00(+0.00%)
May 19, 2015 9.281 9.281 9.016 9.058 343,526 -0.26(-2.79%)
May 18, 2015 9.318 9.392 9.244 9.318 137,079 +0.02(+0.17%)
May 15, 2015 9.265 9.339 9.212 9.302 167,142 +0.09(+0.98%)
May 14, 2015 9.233 9.270 9.201 9.212 102,706 -0.02(-0.23%)
May 13, 2015 9.191 9.276 9.169 9.233 101,124 +0.04(+0.40%)
May 12, 2015 9.228 9.297 9.169 9.196 187,782 -0.12(-1.25%)
May 11, 2015 9.339 9.392 9.244 9.313 208,566 +0.10(+1.10%)
May 08, 2015 9.175 9.270 9.138 9.212 163,584 +0.02(+0.23%)
May 07, 2015 9.228 9.256 9.127 9.191 152,573 -0.07(-0.80%)
May 06, 2015 9.371 9.371 9.196 9.265 154,306 -0.07(-0.74%)
May 05, 2015 9.435 9.440 9.292 9.334 86,835 -0.06(-0.62%)
May 04, 2015 9.345 9.392 9.345 9.392 100,932 +0.02(+0.23%)
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.