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 (%)
Aug 31, 2016 9.755 9.755 9.544 9.652 195,273 -0.06(-0.66%)
Aug 30, 2016 9.691 9.735 9.607 9.716 130,306 +0.08(+0.86%)
Aug 29, 2016 9.691 9.799 9.569 9.633 174,751 -0.01(-0.07%)
Aug 26, 2016 9.556 9.652 9.505 9.639 173,461 +0.11(+1.14%)
Aug 25, 2016 9.544 9.614 9.499 9.531 184,591 +0.04(+0.47%)
Aug 24, 2016 9.620 9.633 9.403 9.486 332,550 -0.16(-1.66%)
Aug 23, 2016 9.723 9.723 9.614 9.646 149,920 -0.06(-0.66%)
Aug 22, 2016 9.723 9.732 9.595 9.710 84,266 +0.01(+0.07%)
Aug 19, 2016 9.780 9.825 9.537 9.703 245,096 -0.08(-0.78%)
Aug 18, 2016 9.870 9.914 9.684 9.780 212,425 -0.10(-0.99%)
Aug 17, 2016 9.809 10.00 9.802 9.878 398,258 +0.08(+0.84%)
Aug 16, 2016 9.650 9.866 9.505 9.796 195,156 +0.15(+1.58%)
Aug 15, 2016 9.435 9.688 9.416 9.644 302,286 +0.23(+2.49%)
Aug 12, 2016 9.283 9.410 9.283 9.410 113,786 +0.13(+1.36%)
Aug 11, 2016 9.308 9.384 9.245 9.283 189,324 -0.04(-0.41%)
Aug 10, 2016 9.213 9.403 9.188 9.321 202,309 +0.07(+0.75%)
Aug 09, 2016 9.372 9.372 9.207 9.251 193,095 -0.08(-0.81%)
Aug 08, 2016 9.334 9.400 9.296 9.327 147,359 -0.01(-0.07%)
Aug 05, 2016 9.315 9.378 9.296 9.334 86,543 +0.02(+0.20%)
Aug 04, 2016 9.296 9.372 9.296 9.315 43,910 -0.01(-0.14%)
Aug 03, 2016 9.327 9.391 9.283 9.327 67,742 -0.01(-0.07%)
Aug 02, 2016 9.334 9.397 9.327 9.334 61,804 -0.01(-0.07%)
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.