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 (%)
Oct 31, 2018 6.880 7.014 6.822 6.839 99,044 -0.01(-0.12%)
Oct 30, 2018 6.855 6.955 6.822 6.847 52,017 +0.00(+0.00%)
Oct 29, 2018 6.680 6.947 6.680 6.847 76,555 +0.19(+2.89%)
Oct 26, 2018 6.872 6.930 6.555 6.655 244,193 -0.28(-4.09%)
Oct 25, 2018 6.855 6.972 6.855 6.939 41,172 +0.09(+1.34%)
Oct 24, 2018 7.039 7.097 6.839 6.847 110,256 -0.24(-3.42%)
Oct 23, 2018 7.097 7.097 6.997 7.089 56,885 -0.08(-1.05%)
Oct 22, 2018 7.181 7.181 6.872 7.164 148,880 -0.01(-0.08%)
Oct 19, 2018 7.095 7.195 7.095 7.170 56,471 +0.03(+0.46%)
Oct 18, 2018 7.128 7.162 7.095 7.137 68,876 +0.02(+0.35%)
Oct 17, 2018 7.054 7.128 7.029 7.112 64,500 +0.02(+0.23%)
Oct 16, 2018 6.988 7.128 6.981 7.095 45,016 +0.10(+1.42%)
Oct 15, 2018 7.087 7.087 6.971 6.996 53,147 -0.07(-0.94%)
Oct 12, 2018 7.013 7.120 6.955 7.062 100,608 +0.12(+1.67%)
Oct 11, 2018 7.054 7.110 6.947 6.947 124,448 -0.14(-1.98%)
Oct 10, 2018 7.087 7.162 7.071 7.087 62,419 -0.03(-0.46%)
Oct 09, 2018 7.095 7.153 7.087 7.120 44,101 +0.00(+0.00%)
Oct 08, 2018 7.137 7.186 7.101 7.120 75,020 -0.06(-0.81%)
Oct 05, 2018 7.178 7.211 7.120 7.178 50,304 -0.03(-0.46%)
Oct 04, 2018 7.277 7.277 7.195 7.211 79,770 -0.01(-0.11%)
Oct 03, 2018 7.186 7.277 7.186 7.219 58,817 +0.02(+0.23%)
Oct 02, 2018 7.128 7.236 7.112 7.203 84,016 +0.07(+0.93%)
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.