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 28, 2017 9.777 9.818 9.680 9.798 131,283 +0.03(+0.28%)
Apr 27, 2017 9.811 9.860 9.687 9.770 144,988 +0.01(+0.14%)
Apr 26, 2017 9.874 9.887 9.687 9.756 194,170 -0.12(-1.19%)
Apr 25, 2017 9.887 9.887 9.798 9.874 85,216 +0.06(+0.56%)
Apr 24, 2017 9.881 9.887 9.763 9.818 131,897 +0.06(+0.64%)
Apr 21, 2017 9.804 9.811 9.701 9.756 128,883 -0.02(-0.21%)
Apr 20, 2017 9.784 9.794 9.701 9.777 94,598 +0.03(+0.35%)
Apr 19, 2017 9.756 9.784 9.680 9.742 114,390 +0.06(+0.57%)
Apr 18, 2017 9.721 9.728 9.639 9.687 118,427 -0.03(-0.36%)
Apr 17, 2017 9.639 9.721 9.611 9.721 122,139 +0.10(+1.08%)
Apr 13, 2017 9.645 9.645 9.556 9.618 192,985 +0.00(+0.00%)
Apr 12, 2017 9.652 9.686 9.563 9.618 256,754 -0.02(-0.21%)
Apr 11, 2017 9.618 9.705 9.618 9.638 160,257 +0.01(+0.14%)
Apr 10, 2017 9.679 9.679 9.549 9.625 256,403 -0.03(-0.35%)
Apr 07, 2017 9.727 9.727 9.625 9.659 129,872 -0.04(-0.42%)
Apr 06, 2017 9.727 9.789 9.659 9.700 111,856 +0.00(+0.00%)
Apr 05, 2017 9.707 9.844 9.618 9.700 185,391 +0.04(+0.43%)
Apr 04, 2017 9.673 9.755 9.618 9.659 141,642 -0.02(-0.21%)
Apr 03, 2017 9.885 9.885 9.618 9.679 175,050 -0.16(-1.60%)
Mar 31, 2017 9.762 9.858 9.734 9.837 99,496 +0.13(+1.34%)
Mar 30, 2017 9.864 9.882 9.673 9.707 173,237 -0.16(-1.60%)
Mar 29, 2017 9.590 9.919 9.565 9.864 253,890 +0.29(+3.08%)
Mar 28, 2017 9.727 9.768 9.553 9.570 154,192 -0.16(-1.69%)
Mar 27, 2017 9.686 9.782 9.604 9.734 175,728 +0.04(+0.42%)
Mar 24, 2017 9.707 9.707 9.590 9.693 124,662 +0.07(+0.71%)
Mar 23, 2017 9.755 9.810 9.604 9.625 96,050 -0.10(-0.99%)
Mar 22, 2017 9.714 9.830 9.618 9.721 164,440 +0.00(+0.00%)
Mar 21, 2017 9.919 9.926 9.590 9.721 212,972 -0.12(-1.18%)
Mar 20, 2017 9.810 9.912 9.769 9.837 155,108 +0.08(+0.84%)
Mar 17, 2017 9.735 9.802 9.654 9.756 150,581 +0.10(+1.05%)
Mar 16, 2017 9.722 9.837 9.640 9.654 213,510 +0.01(+0.14%)
Mar 15, 2017 9.633 9.749 9.565 9.640 149,929 +0.07(+0.78%)
Mar 14, 2017 9.613 9.613 9.511 9.565 101,687 -0.03(-0.28%)
Mar 13, 2017 9.565 9.667 9.504 9.593 147,461 +0.12(+1.29%)
Mar 10, 2017 9.511 9.694 9.443 9.470 171,387 +0.04(+0.43%)
Mar 09, 2017 9.701 9.851 9.430 9.430 199,102 -0.32(-3.27%)
Mar 08, 2017 9.756 9.857 9.565 9.749 220,805 +0.18(+1.92%)
Mar 07, 2017 9.531 9.586 9.443 9.565 79,810 +0.05(+0.50%)
Mar 06, 2017 9.491 9.606 9.436 9.518 135,652 +0.03(+0.29%)
Mar 03, 2017 9.450 9.535 9.423 9.491 73,535 +0.04(+0.43%)
Mar 02, 2017 9.484 9.586 9.423 9.450 150,208 -0.04(-0.43%)
Mar 01, 2017 9.280 9.521 9.280 9.491 182,654 +0.28(+3.02%)
Feb 28, 2017 9.660 9.660 9.064 9.212 268,655 -0.42(-4.37%)
Feb 27, 2017 9.946 9.946 9.559 9.633 135,056 -0.31(-3.14%)
Feb 24, 2017 9.817 9.946 9.776 9.946 81,252 +0.12(+1.17%)
Feb 23, 2017 9.769 9.844 9.647 9.830 75,798 +0.11(+1.12%)
Feb 22, 2017 9.803 9.925 9.674 9.722 143,007 -0.13(-1.31%)
Feb 21, 2017 9.722 9.939 9.686 9.851 167,643 +0.18(+1.82%)
Feb 17, 2017 9.674 9.674 9.674 0 -0.13(-1.32%)
Feb 16, 2017 9.762 9.803 9.728 9.803 69,720 +0.03(+0.35%)
Feb 15, 2017 9.769 9.769 9.688 9.769 58,431 +0.05(+0.49%)
Feb 14, 2017 9.674 9.782 9.607 9.722 160,658 +0.09(+0.91%)
Feb 13, 2017 9.540 9.674 9.492 9.634 170,483 +0.14(+1.49%)
Feb 10, 2017 9.446 9.506 9.413 9.493 75,545 +0.09(+0.93%)
Feb 09, 2017 9.385 9.446 9.385 9.405 56,387 -0.01(-0.14%)
Feb 08, 2017 9.419 9.439 9.352 9.419 107,520 +0.00(+0.00%)
Feb 07, 2017 9.419 9.419 9.365 9.419 47,623 +0.01(+0.07%)
Feb 06, 2017 9.318 9.412 9.318 9.412 42,384 +0.02(+0.21%)
Feb 03, 2017 9.385 9.419 9.325 9.392 105,809 +0.01(+0.07%)
Feb 02, 2017 9.372 9.385 9.331 9.385 105,671 +0.01(+0.14%)
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.