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 (%)
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%)
May 01, 2015 9.371 9.392 9.258 9.371 167,142 -0.02(-0.23%)
Apr 30, 2015 9.239 9.392 9.217 9.392 217,145 +0.15(+1.67%)
Apr 29, 2015 9.382 9.392 9.191 9.239 414,529 -0.12(-1.25%)
Apr 28, 2015 9.318 9.392 9.308 9.355 179,448 +0.01(+0.11%)
Apr 27, 2015 9.408 9.414 9.329 9.345 192,225 -0.04(-0.40%)
Apr 24, 2015 9.371 9.435 9.302 9.382 212,225 +0.01(+0.11%)
Apr 23, 2015 9.387 9.387 9.286 9.371 322,590 +0.00(+0.00%)
Apr 22, 2015 9.424 9.462 9.331 9.371 312,167 -0.04(-0.40%)
Apr 21, 2015 9.472 9.477 9.318 9.408 478,857 -0.15(-1.56%)
Apr 20, 2015 9.531 9.584 9.430 9.557 473,956 +0.05(+0.47%)
Apr 17, 2015 9.562 9.562 9.371 9.512 560,108 -0.05(-0.53%)
Apr 16, 2015 9.610 9.647 9.451 9.562 503,671 -0.06(-0.61%)
Apr 15, 2015 9.658 9.658 9.554 9.621 276,069 +0.01(+0.11%)
Apr 14, 2015 9.610 9.631 9.504 9.610 368,880 +0.00(+0.00%)
Apr 13, 2015 9.610 9.631 9.451 9.610 362,507 +0.01(+0.11%)
Apr 10, 2015 9.557 9.600 9.467 9.600 375,975 +0.04(+0.44%)
Apr 09, 2015 9.440 9.557 9.435 9.557 938,466 +0.11(+1.12%)
Apr 08, 2015 9.371 9.541 9.371 9.451 3,548,821 -0.58(-5.77%)
Apr 07, 2015 10.14 10.14 10.00 10.03 59,969 -0.06(-0.58%)
Apr 06, 2015 10.09 10.09 9.993 10.09 65,595 +0.00(+0.00%)
Apr 02, 2015 9.945 10.09 10.09 10.09 114,511 +0.10(+0.96%)
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.