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 (%)
Nov 30, 2017 5.676 5.699 5.616 5.691 135,159 +0.01(+0.26%)
Nov 29, 2017 5.691 5.699 5.639 5.676 146,162 +0.01(+0.13%)
Nov 28, 2017 5.602 5.699 5.602 5.669 145,598 +0.06(+1.07%)
Nov 27, 2017 5.714 5.729 5.609 5.609 196,580 -0.09(-1.57%)
Nov 24, 2017 5.788 5.818 5.646 5.699 105,684 -0.09(-1.55%)
Nov 22, 2017 5.602 5.855 5.573 5.788 245,072 +0.17(+3.06%)
Nov 21, 2017 5.602 5.639 5.527 5.616 124,074 +0.04(+0.67%)
Nov 20, 2017 5.587 5.683 5.572 5.579 234,638 -0.04(-0.75%)
Nov 17, 2017 5.540 5.740 5.489 5.621 321,005 +0.01(+0.13%)
Nov 16, 2017 5.533 5.806 5.518 5.614 520,326 -0.04(-0.78%)
Nov 15, 2017 5.688 5.814 5.651 5.658 172,503 -0.05(-0.91%)
Nov 14, 2017 5.688 5.777 5.688 5.710 160,627 -0.04(-0.64%)
Nov 13, 2017 5.629 5.769 5.577 5.747 314,649 +0.08(+1.43%)
Nov 10, 2017 5.836 5.902 5.636 5.666 340,878 -0.19(-3.28%)
Nov 09, 2017 5.858 5.947 5.850 5.858 149,599 -0.06(-1.00%)
Nov 08, 2017 5.850 5.975 5.850 5.917 170,931 +0.07(+1.14%)
Nov 07, 2017 6.035 6.157 5.850 5.850 432,497 -0.16(-2.70%)
Nov 06, 2017 5.998 6.043 5.947 6.013 175,510 +0.04(+0.74%)
Nov 03, 2017 5.873 6.057 5.850 5.969 214,038 +0.07(+1.13%)
Nov 02, 2017 6.116 6.116 5.865 5.902 341,369 -0.22(-3.62%)
Nov 01, 2017 6.131 6.203 6.087 6.124 201,878 -0.02(-0.36%)
Oct 31, 2017 6.264 6.301 6.146 6.146 165,591 -0.12(-1.89%)
Oct 30, 2017 6.279 6.316 6.212 6.264 159,343 -0.03(-0.47%)
Oct 27, 2017 6.301 6.331 6.249 6.294 163,799 -0.01(-0.23%)
Oct 26, 2017 6.257 6.338 6.257 6.308 144,723 +0.03(+0.47%)
Oct 25, 2017 6.397 6.423 6.205 6.279 330,895 -0.16(-2.52%)
Oct 24, 2017 6.560 6.560 6.368 6.441 328,376 -0.13(-2.02%)
Oct 23, 2017 6.626 6.641 6.545 6.574 118,588 -0.03(-0.45%)
Oct 20, 2017 6.552 6.670 6.545 6.604 199,460 -0.00(-0.07%)
Oct 19, 2017 6.609 6.682 6.602 6.609 199,168 -0.01(-0.11%)
Oct 18, 2017 6.689 6.689 6.609 6.616 337,871 -0.04(-0.55%)
Oct 17, 2017 6.660 6.704 6.646 6.653 156,587 -0.03(-0.44%)
Oct 16, 2017 6.748 6.755 6.675 6.682 111,846 -0.03(-0.44%)
Oct 13, 2017 6.733 6.741 6.646 6.711 168,044 -0.03(-0.43%)
Oct 12, 2017 6.704 6.792 6.595 6.741 266,504 +0.08(+1.21%)
Oct 11, 2017 6.682 6.733 6.616 6.660 222,901 -0.04(-0.66%)
Oct 10, 2017 6.704 6.733 6.667 6.704 158,219 -0.02(-0.33%)
Oct 09, 2017 6.675 6.777 6.660 6.726 198,702 +0.03(+0.44%)
Oct 06, 2017 6.689 6.726 6.667 6.697 118,701 +0.01(+0.22%)
Oct 05, 2017 6.587 6.726 6.587 6.682 159,974 +0.05(+0.77%)
Oct 04, 2017 6.660 6.720 6.587 6.631 509,001 -0.07(-0.98%)
Oct 03, 2017 6.755 6.807 6.660 6.697 779,697 -0.59(-8.04%)
Oct 02, 2017 7.019 7.319 7.019 7.282 251,325 +0.30(+4.30%)
Sep 29, 2017 6.814 7.077 6.814 6.982 214,605 +0.14(+2.03%)
Sep 28, 2017 6.807 6.876 6.748 6.843 174,590 -0.01(-0.21%)
Sep 27, 2017 6.894 6.748 6.858 173,311 -0.01(-0.11%)
Sep 26, 2017 6.850 6.953 6.843 6.865 125,738 +0.05(+0.75%)
Sep 25, 2017 6.807 6.880 6.792 6.814 103,885 +0.01(+0.22%)
Sep 22, 2017 6.660 6.821 6.660 6.799 156,442 +0.11(+1.64%)
Sep 21, 2017 6.697 6.726 6.638 6.689 86,571 +0.01(+0.11%)
Sep 20, 2017 6.660 6.770 6.514 6.682 207,800 +0.01(+0.11%)
Sep 19, 2017 6.660 6.741 6.611 6.675 133,375 -0.01(-0.22%)
Sep 18, 2017 6.747 6.798 6.682 6.689 245,403 -0.06(-0.86%)
Sep 15, 2017 6.661 6.747 6.661 6.747 130,118 +0.08(+1.19%)
Sep 14, 2017 6.726 6.776 6.574 6.668 144,497 -0.04(-0.65%)
Sep 13, 2017 6.675 6.783 6.675 6.711 212,149 +0.00(+0.00%)
Sep 12, 2017 6.754 6.783 6.689 6.711 150,479 -0.01(-0.21%)
Sep 11, 2017 6.574 6.740 6.566 6.726 154,719 +0.19(+2.87%)
Sep 08, 2017 6.545 6.596 6.509 6.538 94,182 +0.00(+0.00%)
Sep 07, 2017 6.560 6.560 6.401 6.538 173,760 -0.01(-0.22%)
Sep 06, 2017 6.610 6.615 6.458 6.552 186,118 -0.03(-0.44%)
Sep 05, 2017 6.408 6.610 6.386 6.581 203,881 +0.19(+3.05%)
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.