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 (%)
Dec 31, 2013 10.44 10.57 10.57 10.57 80,045 +0.15(+1.48%)
Dec 30, 2013 10.51 10.51 10.31 10.41 66,673 -0.08(-0.76%)
Dec 27, 2013 10.59 10.59 10.38 10.49 32,027 -0.10(-0.90%)
Dec 26, 2013 10.49 10.61 10.49 10.59 55,091 +0.07(+0.71%)
Dec 24, 2013 10.67 10.67 10.49 10.51 31,170 -0.11(-1.00%)
Dec 23, 2013 10.67 10.67 10.40 10.62 82,239 -0.11(-0.99%)
Dec 20, 2013 10.09 10.73 10.09 10.73 1,116,965 +0.35(+3.32%)
Dec 19, 2013 10.47 10.51 10.22 10.38 66,738 -0.13(-1.21%)
Dec 18, 2013 10.49 10.51 10.46 10.51 119,165 +0.02(+0.20%)
Dec 17, 2013 10.51 10.52 10.48 10.49 145,650 -0.02(-0.20%)
Dec 16, 2013 10.51 10.53 10.32 10.51 48,290 +0.02(+0.15%)
Dec 13, 2013 10.51 10.52 10.40 10.49 47,287 -0.02(-0.15%)
Dec 12, 2013 10.51 10.53 10.42 10.51 58,022 +0.11(+1.07%)
Dec 11, 2013 10.35 10.54 10.35 10.40 77,440 +0.05(+0.51%)
Dec 10, 2013 10.46 10.46 10.30 10.34 52,720 -0.10(-0.97%)
Dec 09, 2013 10.55 10.57 10.35 10.44 51,771 -0.07(-0.66%)
Dec 06, 2013 10.37 10.57 10.25 10.51 0 -0.03(-0.25%)
Dec 05, 2013 10.51 10.56 10.43 10.54 0 +0.03(+0.30%)
Dec 04, 2013 10.54 10.57 10.49 10.51 0 -0.06(-0.55%)
Dec 03, 2013 10.56 10.57 10.44 10.57 0 +0.00(+0.00%)
Dec 02, 2013 10.52 10.57 10.43 10.57 0 +0.01(+0.05%)
Nov 29, 2013 10.54 10.59 10.46 10.56 0 +0.05(+0.51%)
Nov 27, 2013 10.39 10.51 10.38 10.51 0 +0.14(+1.33%)
Nov 26, 2013 10.37 10.54 10.35 10.37 0 +0.02(+0.15%)
Nov 25, 2013 10.25 10.36 10.14 10.35 0 +0.05(+0.52%)
Nov 22, 2013 10.19 10.30 10.19 10.30 0 +0.00(+0.00%)
Nov 21, 2013 10.17 10.30 10.05 10.30 0 +0.13(+1.31%)
Nov 20, 2013 10.17 10.19 9.966 10.17 0 -0.02(-0.21%)
Nov 19, 2013 10.13 10.25 10.09 10.19 0 +0.10(+1.00%)
Nov 18, 2013 10.14 10.18 10.09 10.09 0 -0.03(-0.26%)
Nov 15, 2013 10.20 10.25 10.08 10.11 0 -0.08(-0.78%)
Nov 14, 2013 10.22 10.30 10.09 10.19 0 +0.11(+1.05%)
Nov 12, 2013 10.30 10.31 9.987 10.09 0 -0.21(-2.06%)
Nov 11, 2013 10.25 10.36 10.11 10.30 0 -0.05(-0.46%)
Nov 08, 2013 9.902 10.35 9.902 10.35 0 +0.42(+4.28%)
Nov 07, 2013 10.23 10.27 9.817 9.923 0 -0.28(-2.71%)
Nov 06, 2013 10.14 10.27 9.971 10.20 0 +0.11(+1.05%)
Nov 05, 2013 10.27 10.27 10.06 10.09 0 +0.00(+0.00%)
Nov 04, 2013 10.58 10.58 10.06 10.09 0 +0.01(+0.05%)
Nov 01, 2013 10.02 10.31 10.01 10.09 0 +0.08(+0.80%)
Oct 31, 2013 10.16 10.18 10.01 10.01 0 -0.16(-1.57%)
Oct 30, 2013 10.30 10.46 10.03 10.17 0 -0.24(-2.30%)
Oct 29, 2013 10.34 10.46 10.31 10.41 0 +0.13(+1.24%)
Oct 28, 2013 10.32 10.62 10.25 10.28 0 +0.06(+0.62%)
Oct 25, 2013 10.16 10.30 10.16 10.22 0 +0.07(+0.68%)
Oct 24, 2013 10.09 10.35 10.09 10.15 0 -0.07(-0.73%)
Oct 23, 2013 10.23 10.30 10.05 10.22 0 +0.07(+0.73%)
Oct 22, 2013 10.09 10.18 9.955 10.15 0 -0.05(-0.52%)
Oct 21, 2013 9.929 10.30 9.929 10.20 0 +0.31(+3.11%)
Oct 18, 2013 9.823 10.22 9.817 9.892 209,713 -0.08(-0.80%)
Oct 17, 2013 9.823 10.03 9.823 9.971 0 +0.38(+3.99%)
Oct 16, 2013 9.690 10.03 9.584 9.589 0 -0.08(-0.82%)
Oct 15, 2013 9.817 9.902 9.584 9.669 0 -0.16(-1.67%)
Oct 14, 2013 9.716 9.838 9.600 9.833 0 +0.06(+0.65%)
Oct 11, 2013 9.716 9.929 9.711 9.769 0 -0.05(-0.54%)
Oct 10, 2013 9.876 10.00 9.796 9.823 0 -0.03(-0.27%)
Oct 09, 2013 9.876 9.929 9.743 9.849 0 +0.14(+1.48%)
Oct 08, 2013 9.955 9.955 9.706 9.706 0 -0.02(-0.16%)
Oct 07, 2013 9.589 9.844 9.562 9.722 0 +0.19(+2.01%)
Oct 04, 2013 9.955 9.955 9.531 9.531 0 -0.16(-1.64%)
Oct 03, 2013 9.987 10.02 9.509 9.690 0 -0.25(-2.51%)
Oct 02, 2013 10.01 10.06 9.844 9.939 0 -0.12(-1.21%)
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.