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 29, 2014 10.10 10.08 10.08 10.08 31,076 +0.03(+0.26%)
Aug 28, 2014 10.07 10.08 9.994 10.06 26,192 +0.02(+0.16%)
Aug 27, 2014 10.02 10.11 9.971 10.04 83,023 +0.05(+0.53%)
Aug 26, 2014 10.04 10.08 9.955 9.987 114,560 -0.05(-0.53%)
Aug 25, 2014 10.07 10.17 10.01 10.04 83,744 -0.01(-0.05%)
Aug 22, 2014 10.08 10.09 10.00 10.05 63,454 -0.02(-0.16%)
Aug 21, 2014 10.08 10.16 9.982 10.06 156,414 +0.03(+0.32%)
Aug 20, 2014 10.08 10.17 10.07 10.03 129,969 -0.05(-0.47%)
Aug 19, 2014 10.03 10.16 10.02 10.08 120,653 +0.05(+0.53%)
Aug 18, 2014 9.961 10.03 9.955 10.02 47,221 +0.10(+0.96%)
Aug 15, 2014 9.982 9.982 9.908 9.929 26,814 -0.05(-0.53%)
Aug 14, 2014 9.876 9.992 9.870 9.982 41,896 +0.07(+0.75%)
Aug 13, 2014 9.918 9.955 9.807 9.908 44,996 -0.01(-0.11%)
Aug 12, 2014 9.897 9.929 9.876 9.918 56,504 +0.01(+0.11%)
Aug 11, 2014 9.929 9.982 9.854 9.908 29,345 +0.03(+0.32%)
Aug 08, 2014 9.918 10.04 9.764 9.876 43,301 +0.11(+1.12%)
Aug 07, 2014 9.823 9.955 9.748 9.766 55,978 -0.01(-0.14%)
Aug 06, 2014 9.823 9.823 9.734 9.780 25,682 +0.01(+0.11%)
Aug 05, 2014 9.791 9.933 9.716 9.769 26,576 +0.03(+0.27%)
Aug 04, 2014 9.876 9.950 9.727 9.743 38,191 -0.03(-0.33%)
Aug 01, 2014 9.748 9.886 9.716 9.775 43,776 -0.02(-0.22%)
Jul 31, 2014 9.849 10.01 9.796 9.796 71,811 -0.04(-0.43%)
Jul 30, 2014 10.08 10.09 9.833 9.838 127,857 -0.23(-2.27%)
Jul 29, 2014 10.01 10.09 10.00 10.07 72,069 +0.05(+0.53%)
Jul 28, 2014 10.08 10.08 10.00 10.01 38,144 -0.05(-0.53%)
Jul 25, 2014 10.03 10.09 10.03 10.07 32,592 +0.01(+0.11%)
Jul 24, 2014 10.05 10.27 10.03 10.06 22,228 +0.01(+0.11%)
Jul 23, 2014 10.09 10.11 10.02 10.05 20,150 -0.01(-0.11%)
Jul 22, 2014 10.09 10.11 10.06 10.06 35,103 -0.01(-0.11%)
Jul 21, 2014 10.04 10.09 9.934 10.07 55,221 -0.00(-0.03%)
Jul 18, 2014 10.05 10.09 10.03 10.07 28,023 +0.05(+0.45%)
Jul 17, 2014 9.961 10.09 9.961 10.02 56,903 +0.02(+0.16%)
Jul 16, 2014 10.06 10.09 9.934 10.01 105,219 -0.04(-0.37%)
Jul 15, 2014 10.06 10.18 10.03 10.05 67,904 -0.07(-0.68%)
Jul 14, 2014 10.30 10.30 10.07 10.11 70,146 -0.05(-0.47%)
Jul 11, 2014 10.08 10.19 10.03 10.16 66,829 +0.08(+0.79%)
Jul 10, 2014 10.10 10.13 10.04 10.08 41,484 -0.02(-0.21%)
Jul 09, 2014 10.06 10.14 10.00 10.10 57,142 +0.04(+0.42%)
Jul 08, 2014 10.15 10.15 10.01 10.06 55,732 -0.10(-0.94%)
Jul 07, 2014 10.20 10.22 10.09 10.16 87,083 +0.02(+0.16%)
Jul 03, 2014 10.19 10.14 10.14 10.14 62,341 -0.05(-0.52%)
Jul 02, 2014 10.27 10.27 10.17 10.19 103,569 -0.05(-0.52%)
Jul 01, 2014 10.35 10.35 9.992 10.25 216,651 +0.22(+2.17%)
Jun 30, 2014 10.09 10.24 10.03 10.03 318,454 -0.23(-2.28%)
Jun 27, 2014 10.14 10.55 10.03 10.26 1,293,287 +0.07(+0.68%)
Jun 26, 2014 9.849 10.24 9.775 10.19 259,638 +0.36(+3.62%)
Jun 25, 2014 9.828 9.852 9.769 9.838 49,556 +0.02(+0.16%)
Jun 24, 2014 9.897 9.923 9.769 9.823 105,693 -0.03(-0.32%)
Jun 23, 2014 9.801 9.929 9.732 9.854 63,410 +0.11(+1.14%)
Jun 20, 2014 9.913 9.923 9.732 9.743 97,474 -0.12(-1.18%)
Jun 19, 2014 9.865 9.870 9.775 9.860 58,713 +0.04(+0.43%)
Jun 18, 2014 9.827 9.955 9.769 9.817 134,980 -0.05(-0.54%)
Jun 17, 2014 9.823 9.897 9.769 9.870 182,885 +0.05(+0.49%)
Jun 16, 2014 9.810 9.823 9.738 9.823 163,665 +0.01(+0.05%)
Jun 13, 2014 9.823 9.849 9.759 9.817 63,213 +0.00(+0.00%)
Jun 12, 2014 9.695 9.823 9.690 9.817 168,972 +0.10(+0.98%)
Jun 11, 2014 9.578 9.727 9.578 9.722 67,599 +0.02(+0.16%)
Jun 10, 2014 9.557 9.706 9.557 9.706 83,152 +0.07(+0.77%)
Jun 06, 2014 9.568 9.738 9.552 9.631 164,595 +0.04(+0.39%)
Jun 05, 2014 9.472 9.700 9.472 9.594 108,206 -0.16(-1.69%)
Jun 04, 2014 9.823 9.823 9.732 9.759 151,102 -0.06(-0.65%)
Jun 03, 2014 9.860 9.929 9.759 9.823 71,409 +0.02(+0.22%)
Jun 02, 2014 9.769 9.833 9.769 9.801 49,445 +0.04(+0.44%)
May 30, 2014 9.823 9.823 9.743 9.759 131,974 -0.06(-0.59%)
May 29, 2014 9.823 9.945 9.769 9.817 99,638 +0.00(+0.00%)
May 28, 2014 9.823 9.823 9.743 9.817 59,879 -0.01(-0.05%)
May 27, 2014 9.823 9.955 9.732 9.823 134,992 +0.06(+0.60%)
May 23, 2014 9.727 9.764 9.764 9.764 74,206 -0.06(-0.59%)
May 22, 2014 9.704 9.823 9.636 9.823 70,982 +0.10(+0.98%)
May 21, 2014 9.711 9.769 9.663 9.727 48,641 +0.06(+0.60%)
May 20, 2014 9.722 9.833 9.663 9.669 55,082 -0.11(-1.09%)
May 19, 2014 9.743 9.823 9.615 9.775 107,806 +0.06(+0.66%)
May 16, 2014 9.658 9.743 9.557 9.711 102,416 +0.12(+1.22%)
May 15, 2014 9.472 9.637 9.387 9.594 268,986 +0.16(+1.69%)
May 14, 2014 9.446 9.557 9.403 9.435 100,651 -0.06(-0.67%)
May 13, 2014 9.690 9.690 9.392 9.499 67,373 -0.14(-1.43%)
May 12, 2014 9.371 9.653 9.371 9.637 97,335 +0.10(+1.00%)
May 09, 2014 9.552 9.764 9.377 9.541 69,347 +0.00(+0.00%)
May 08, 2014 9.621 9.769 9.536 9.541 43,953 -0.10(-0.99%)
May 07, 2014 9.700 9.769 9.637 9.637 46,834 -0.07(-0.71%)
May 06, 2014 9.775 9.796 9.700 9.706 53,191 -0.10(-0.98%)
May 05, 2014 9.716 9.823 9.716 9.801 11,494 +0.03(+0.33%)
May 02, 2014 9.801 9.870 9.722 9.769 54,084 -0.05(-0.54%)
May 01, 2014 9.785 9.823 9.716 9.823 66,350 +0.06(+0.65%)
Apr 30, 2014 9.775 9.876 9.748 9.759 54,944 -0.02(-0.16%)
Apr 29, 2014 9.923 9.923 9.769 9.775 80,077 -0.15(-1.50%)
Apr 28, 2014 9.929 9.929 9.854 9.923 20,971 +0.06(+0.65%)
Apr 25, 2014 9.876 9.929 9.854 9.860 35,165 +0.00(+0.00%)
Apr 24, 2014 9.950 10.06 9.860 9.860 44,495 -0.06(-0.64%)
Apr 23, 2014 9.727 9.955 9.727 9.923 58,045 +0.05(+0.54%)
Apr 22, 2014 9.775 9.929 9.727 9.870 81,230 +0.09(+0.92%)
Apr 21, 2014 9.722 9.886 9.722 9.780 55,722 -0.07(-0.70%)
Apr 17, 2014 9.897 9.849 9.849 9.849 22,224 -0.05(-0.48%)
Apr 16, 2014 9.923 9.929 9.759 9.897 57,399 +0.05(+0.54%)
Apr 15, 2014 9.907 10.06 9.669 9.844 65,791 -0.02(-0.16%)
Apr 14, 2014 9.908 9.945 9.828 9.860 20,962 +0.01(+0.05%)
Apr 11, 2014 9.929 10.08 9.812 9.854 67,720 -0.08(-0.80%)
Apr 10, 2014 10.16 10.16 9.812 9.934 82,371 -0.13(-1.27%)
Apr 09, 2014 10.06 10.17 10.03 10.06 31,993 +0.01(+0.11%)
Apr 08, 2014 10.12 10.22 9.982 10.05 103,104 -0.02(-0.21%)
Apr 07, 2014 10.24 10.32 9.908 10.07 70,778 -0.14(-1.40%)
Apr 04, 2014 10.34 10.34 10.19 10.22 50,984 -0.12(-1.13%)
Apr 03, 2014 10.30 10.50 10.30 10.33 47,876 +0.07(+0.67%)
Apr 02, 2014 10.22 10.35 10.18 10.26 79,604 +0.05(+0.52%)
Apr 01, 2014 10.20 10.27 10.16 10.21 30,051 -0.03(-0.26%)
Mar 31, 2014 10.25 10.33 10.17 10.24 89,213 +0.02(+0.16%)
Mar 28, 2014 10.21 10.27 10.17 10.22 44,625 -0.01(-0.10%)
Mar 27, 2014 10.24 10.25 10.16 10.23 136,205 +0.04(+0.36%)
Mar 26, 2014 10.34 10.35 10.18 10.19 123,889 -0.08(-0.83%)
Mar 25, 2014 10.46 10.46 10.21 10.28 39,387 -0.06(-0.62%)
Mar 24, 2014 10.46 10.59 10.23 10.34 50,673 -0.16(-1.57%)
Mar 21, 2014 10.60 10.60 10.49 10.51 31,353 -0.06(-0.60%)
Mar 20, 2014 10.54 10.60 10.48 10.57 25,493 -0.03(-0.25%)
Mar 19, 2014 10.49 10.60 10.46 10.60 35,315 +0.07(+0.66%)
Mar 18, 2014 10.56 10.61 10.46 10.53 23,917 +0.02(+0.15%)
Mar 17, 2014 10.60 10.60 10.48 10.51 30,051 -0.02(-0.20%)
Mar 14, 2014 10.57 10.57 10.46 10.53 32,406 -0.03(-0.30%)
Mar 13, 2014 10.43 10.57 10.24 10.57 24,247 +0.14(+1.38%)
Mar 12, 2014 10.56 10.69 10.26 10.42 38,615 -0.27(-2.48%)
Mar 11, 2014 10.57 10.70 10.51 10.69 17,367 +0.07(+0.70%)
Mar 10, 2014 10.72 10.72 10.54 10.61 48,985 -0.07(-0.70%)
Mar 07, 2014 10.65 10.75 10.62 10.69 34,722 +0.08(+0.75%)
Mar 06, 2014 10.54 10.67 10.52 10.61 27,514 +0.10(+0.96%)
Mar 05, 2014 10.54 10.59 10.48 10.51 24,411 -0.07(-0.70%)
Mar 04, 2014 10.62 10.62 10.46 10.58 52,127 -0.03(-0.30%)
Mar 03, 2014 10.62 10.62 10.46 10.61 34,564 -0.01(-0.05%)
Feb 28, 2014 10.54 10.62 10.44 10.62 43,111 +0.02(+0.20%)
Feb 27, 2014 10.56 10.60 10.46 10.60 34,999 +0.07(+0.71%)
Feb 26, 2014 10.43 10.58 10.35 10.52 64,281 +0.06(+0.61%)
Feb 25, 2014 10.46 10.51 10.43 10.46 15,300 +0.03(+0.25%)
Feb 24, 2014 10.42 10.57 10.35 10.43 53,609 -0.12(-1.11%)
Feb 21, 2014 10.60 10.62 10.38 10.55 40,800 -0.06(-0.60%)
Feb 20, 2014 10.48 10.62 10.37 10.61 13,168 +0.20(+1.94%)
Feb 19, 2014 10.66 10.67 10.37 10.41 62,830 -0.25(-2.34%)
Feb 18, 2014 10.67 10.67 10.54 10.66 35,116 +0.09(+0.80%)
Feb 14, 2014 10.65 10.58 10.58 10.58 8,852 -0.04(-0.40%)
Feb 13, 2014 10.46 10.63 10.39 10.62 52,912 +0.11(+1.06%)
Feb 12, 2014 10.48 10.67 10.48 10.51 32,622 +0.04(+0.36%)
Feb 11, 2014 10.49 10.66 10.39 10.47 34,967 -0.12(-1.10%)
Feb 10, 2014 10.66 10.67 10.40 10.59 20,177 +0.08(+0.76%)
Feb 07, 2014 10.52 10.65 10.36 10.51 27,497 -0.02(-0.20%)
Feb 06, 2014 10.33 10.64 10.30 10.53 46,121 +0.31(+3.07%)
Feb 05, 2014 10.49 10.54 10.09 10.22 84,354 -0.35(-3.27%)
Feb 04, 2014 10.71 10.71 10.33 10.56 35,193 +0.16(+1.53%)
Feb 03, 2014 10.46 10.49 10.33 10.40 19,071 -0.10(-0.96%)
Jan 31, 2014 10.51 10.57 10.35 10.50 56,664 -0.12(-1.15%)
Jan 30, 2014 10.57 10.73 10.49 10.62 47,217 +0.14(+1.37%)
Jan 29, 2014 10.36 10.75 10.36 10.48 33,248 +0.07(+0.71%)
Jan 28, 2014 10.49 10.49 10.36 10.41 27,036 -0.06(-0.61%)
Jan 27, 2014 10.69 10.71 10.37 10.47 33,091 -0.22(-2.09%)
Jan 24, 2014 10.34 10.73 10.24 10.69 38,817 +0.33(+3.18%)
Jan 23, 2014 10.66 10.75 10.26 10.36 64,857 -0.30(-2.79%)
Jan 22, 2014 10.70 10.70 10.61 10.66 37,050 -0.04(-0.35%)
Jan 21, 2014 10.66 10.70 10.57 10.70 29,545 +0.07(+0.70%)
Jan 17, 2014 10.70 10.62 10.62 10.62 28,816 -0.03(-0.25%)
Jan 16, 2014 10.74 10.74 10.54 10.65 28,701 -0.07(-0.69%)
Jan 15, 2014 10.67 10.75 10.58 10.73 64,122 +0.05(+0.50%)
Jan 14, 2014 10.62 10.67 10.49 10.67 35,265 +0.05(+0.50%)
Jan 13, 2014 10.62 10.62 10.49 10.62 36,809 +0.00(+0.00%)
Jan 10, 2014 10.67 10.67 10.60 10.62 25,111 -0.02(-0.20%)
Jan 09, 2014 10.59 10.67 10.53 10.64 61,169 +0.03(+0.25%)
Jan 08, 2014 10.56 10.62 10.52 10.61 57,675 +0.00(+0.00%)
Jan 07, 2014 10.52 10.63 10.48 10.61 52,669 +0.08(+0.81%)
Jan 06, 2014 10.24 10.67 10.21 10.53 56,378 +0.30(+2.91%)
Jan 03, 2014 10.29 10.49 10.17 10.23 37,120 -0.05(-0.47%)
Jan 02, 2014 10.56 10.56 10.15 10.28 69,601 -0.29(-2.71%)
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%)
Oct 01, 2013 10.01 10.19 9.955 10.06 0 -0.05(-0.52%)
Sep 27, 2013 10.09 10.19 9.982 10.11 0 -0.05(-0.52%)
Sep 26, 2013 10.09 10.19 10.01 10.17 0 +0.19(+1.86%)
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.