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 (%)
May 31, 2018 6.606 6.837 6.463 6.702 162,788 +0.13(+1.94%)
May 30, 2018 6.558 6.606 6.487 6.574 76,010 +0.05(+0.73%)
May 29, 2018 6.495 6.542 6.431 6.526 76,030 +0.03(+0.49%)
May 25, 2018 6.495 6.495 6.495 0 -0.06(-0.97%)
May 24, 2018 6.590 6.598 6.463 6.558 132,702 -0.05(-0.72%)
May 23, 2018 6.598 6.645 6.574 6.606 51,827 +0.00(+0.00%)
May 22, 2018 6.757 6.757 6.534 6.606 106,306 -0.15(-2.24%)
May 21, 2018 6.757 6.757 6.654 6.757 52,413 +0.11(+1.60%)
May 18, 2018 6.730 6.738 6.647 6.651 94,941 -0.07(-1.06%)
May 17, 2018 6.675 6.769 6.651 6.722 126,623 +0.06(+0.95%)
May 16, 2018 6.620 6.675 6.541 6.659 39,078 +0.04(+0.60%)
May 15, 2018 6.620 6.643 6.557 6.620 60,018 -0.02(-0.24%)
May 14, 2018 6.541 6.657 6.509 6.635 108,999 +0.11(+1.69%)
May 11, 2018 6.352 6.533 6.352 6.525 162,130 +0.17(+2.60%)
May 10, 2018 6.249 6.383 6.249 6.360 98,743 +0.07(+1.13%)
May 09, 2018 6.304 6.344 6.281 6.289 73,869 -0.01(-0.13%)
May 08, 2018 6.139 6.297 6.139 6.297 212,757 +0.24(+3.90%)
May 07, 2018 6.107 6.139 6.036 6.060 151,134 -0.08(-1.28%)
May 04, 2018 6.163 6.189 6.068 6.139 60,664 -0.05(-0.76%)
May 03, 2018 6.249 6.249 6.107 6.186 55,934 -0.06(-0.88%)
May 02, 2018 6.265 6.317 6.194 6.241 103,594 -0.02(-0.38%)
May 01, 2018 6.297 6.297 6.257 6.265 55,429 -0.02(-0.38%)
Apr 30, 2018 6.281 6.324 6.265 6.289 77,843 +0.00(+0.00%)
Apr 27, 2018 6.297 6.320 6.241 6.289 78,937 +0.02(+0.38%)
Apr 26, 2018 6.265 6.297 6.264 6.265 44,326 +0.00(+0.00%)
Apr 25, 2018 6.273 6.297 6.226 6.265 53,610 -0.02(-0.38%)
Apr 24, 2018 6.281 6.328 6.265 6.289 73,300 +0.02(+0.38%)
Apr 23, 2018 6.241 6.297 6.186 6.265 90,927 +0.02(+0.38%)
Apr 20, 2018 6.320 6.344 6.226 6.241 56,812 -0.10(-1.61%)
Apr 19, 2018 6.265 6.352 6.265 6.344 85,487 +0.06(+0.88%)
Apr 18, 2018 6.320 6.328 6.265 6.289 89,681 -0.04(-0.58%)
Apr 17, 2018 6.240 6.325 6.169 6.325 111,752 +0.11(+1.76%)
Apr 16, 2018 6.099 6.231 6.099 6.216 70,966 +0.11(+1.79%)
Apr 13, 2018 6.084 6.138 6.084 6.107 72,875 +0.00(+0.00%)
Apr 12, 2018 6.130 6.137 6.084 6.107 45,567 +0.02(+0.26%)
Apr 11, 2018 6.138 6.185 6.076 6.091 88,722 -0.05(-0.89%)
Apr 10, 2018 6.138 6.184 6.123 6.146 44,981 +0.01(+0.13%)
Apr 09, 2018 6.076 6.177 6.076 6.138 42,811 +0.09(+1.42%)
Apr 06, 2018 6.099 6.169 6.052 6.052 70,322 -0.09(-1.40%)
Apr 05, 2018 6.162 6.181 6.099 6.138 37,045 -0.02(-0.25%)
Apr 04, 2018 6.021 6.177 6.021 6.154 94,893 +0.10(+1.68%)
Apr 03, 2018 6.193 6.193 6.013 6.052 199,184 -0.14(-2.27%)
Apr 02, 2018 6.052 6.224 6.044 6.193 184,077 +0.17(+2.85%)
Mar 29, 2018 6.021 6.021 6.021 0 +0.08(+1.31%)
Mar 28, 2018 5.967 6.025 5.928 5.943 70,662 -0.01(-0.13%)
Mar 27, 2018 5.998 6.006 5.850 5.951 125,486 -0.04(-0.65%)
Mar 26, 2018 6.107 6.146 5.982 5.990 68,045 -0.09(-1.54%)
Mar 23, 2018 6.084 6.130 6.084 6.084 24,555 +0.00(+0.00%)
Mar 22, 2018 6.084 6.159 5.990 6.084 91,854 -0.07(-1.10%)
Mar 21, 2018 6.120 6.205 6.113 6.151 56,606 +0.01(+0.13%)
Mar 20, 2018 6.136 6.182 6.113 6.144 76,458 +0.02(+0.25%)
Mar 19, 2018 6.144 6.209 6.090 6.128 153,259 -0.02(-0.38%)
Mar 16, 2018 6.120 6.228 6.120 6.151 226,694 +0.00(+0.00%)
Mar 15, 2018 6.283 6.290 6.151 6.151 103,402 -0.12(-1.85%)
Mar 14, 2018 6.198 6.283 6.198 6.267 77,034 +0.05(+0.87%)
Mar 13, 2018 6.252 6.270 6.159 6.213 211,703 -0.05(-0.74%)
Mar 12, 2018 6.205 6.283 6.205 6.259 67,936 +0.03(+0.50%)
Mar 09, 2018 6.252 6.252 6.174 6.228 100,202 +0.01(+0.12%)
Mar 08, 2018 6.136 6.244 6.136 6.221 79,749 +0.11(+1.77%)
Mar 07, 2018 6.020 6.151 5.981 6.113 171,552 +0.04(+0.64%)
Mar 06, 2018 5.796 6.105 5.796 6.074 279,356 +0.27(+4.72%)
Mar 05, 2018 5.580 5.831 5.580 5.800 186,510 +0.17(+3.09%)
Mar 02, 2018 5.557 5.626 5.557 5.626 76,183 +0.05(+0.83%)
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.