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 (%)
Oct 31, 2018 6.880 7.014 6.822 6.839 99,044 -0.01(-0.12%)
Oct 30, 2018 6.855 6.955 6.822 6.847 52,017 +0.00(+0.00%)
Oct 29, 2018 6.680 6.947 6.680 6.847 76,555 +0.19(+2.89%)
Oct 26, 2018 6.872 6.930 6.555 6.655 244,193 -0.28(-4.09%)
Oct 25, 2018 6.855 6.972 6.855 6.939 41,172 +0.09(+1.34%)
Oct 24, 2018 7.039 7.097 6.839 6.847 110,256 -0.24(-3.42%)
Oct 23, 2018 7.097 7.097 6.997 7.089 56,885 -0.08(-1.05%)
Oct 22, 2018 7.181 7.181 6.872 7.164 148,880 -0.01(-0.08%)
Oct 19, 2018 7.095 7.195 7.095 7.170 56,471 +0.03(+0.46%)
Oct 18, 2018 7.128 7.162 7.095 7.137 68,876 +0.02(+0.35%)
Oct 17, 2018 7.054 7.128 7.029 7.112 64,500 +0.02(+0.23%)
Oct 16, 2018 6.988 7.128 6.981 7.095 45,016 +0.10(+1.42%)
Oct 15, 2018 7.087 7.087 6.971 6.996 53,147 -0.07(-0.94%)
Oct 12, 2018 7.013 7.120 6.955 7.062 100,608 +0.12(+1.67%)
Oct 11, 2018 7.054 7.110 6.947 6.947 124,448 -0.14(-1.98%)
Oct 10, 2018 7.087 7.162 7.071 7.087 62,419 -0.03(-0.46%)
Oct 09, 2018 7.095 7.153 7.087 7.120 44,101 +0.00(+0.00%)
Oct 08, 2018 7.137 7.186 7.101 7.120 75,020 -0.06(-0.81%)
Oct 05, 2018 7.178 7.211 7.120 7.178 50,304 -0.03(-0.46%)
Oct 04, 2018 7.277 7.277 7.195 7.211 79,770 -0.01(-0.11%)
Oct 03, 2018 7.186 7.277 7.186 7.219 58,817 +0.02(+0.23%)
Oct 02, 2018 7.128 7.236 7.112 7.203 84,016 +0.07(+0.93%)
Oct 01, 2018 7.170 7.200 7.071 7.137 156,601 -0.07(-0.92%)
Sep 28, 2018 7.236 7.269 7.203 7.203 70,982 -0.05(-0.68%)
Sep 27, 2018 7.261 7.310 7.244 7.253 51,312 -0.02(-0.34%)
Sep 26, 2018 7.286 7.306 7.269 7.277 34,015 -0.01(-0.11%)
Sep 25, 2018 7.319 7.319 7.244 7.286 48,815 -0.01(-0.11%)
Sep 24, 2018 7.335 7.359 7.277 7.294 50,698 -0.01(-0.11%)
Sep 21, 2018 7.244 7.302 7.203 7.302 40,630 +0.04(+0.57%)
Sep 20, 2018 7.360 7.360 7.244 7.261 55,717 -0.12(-1.57%)
Sep 19, 2018 7.393 7.393 7.302 7.377 56,975 +0.04(+0.49%)
Sep 18, 2018 7.398 7.414 7.316 7.341 129,981 -0.03(-0.44%)
Sep 17, 2018 7.357 7.374 7.341 7.374 95,493 +0.04(+0.56%)
Sep 14, 2018 7.324 7.374 7.316 7.333 86,295 +0.03(+0.45%)
Sep 13, 2018 7.242 7.341 7.218 7.300 86,196 +0.06(+0.79%)
Sep 12, 2018 7.267 7.275 7.218 7.242 54,546 -0.02(-0.34%)
Sep 11, 2018 7.201 7.283 7.193 7.267 53,495 +0.07(+0.91%)
Sep 10, 2018 7.169 7.251 7.152 7.201 54,130 -0.02(-0.23%)
Sep 07, 2018 7.259 7.283 7.210 7.218 50,898 -0.04(-0.56%)
Sep 06, 2018 7.185 7.267 7.161 7.259 70,985 +0.05(+0.68%)
Sep 05, 2018 7.210 7.210 7.169 7.210 38,417 +0.01(+0.11%)
Sep 04, 2018 7.201 7.210 7.152 7.201 75,408 +0.01(+0.11%)
Aug 31, 2018 7.193 7.193 7.193 0 +0.00(+0.00%)
Aug 30, 2018 7.169 7.201 7.152 7.193 84,565 +0.04(+0.57%)
Aug 29, 2018 7.136 7.169 7.087 7.152 101,700 +0.02(+0.23%)
Aug 28, 2018 7.152 7.152 7.128 7.136 41,012 +0.01(+0.11%)
Aug 27, 2018 7.128 7.136 7.062 7.128 145,038 +0.00(+0.00%)
Aug 24, 2018 7.095 7.128 7.079 7.128 48,335 +0.01(+0.12%)
Aug 23, 2018 7.111 7.136 7.087 7.120 133,204 -0.02(-0.23%)
Aug 22, 2018 7.128 7.152 7.079 7.136 180,737 +0.02(+0.27%)
Aug 21, 2018 7.052 7.125 7.052 7.117 130,191 +0.06(+0.80%)
Aug 20, 2018 6.979 7.076 6.979 7.060 118,117 +0.00(+0.00%)
Aug 17, 2018 7.052 7.060 7.003 7.060 33,025 +0.01(+0.12%)
Aug 16, 2018 6.995 7.060 6.995 7.052 64,366 +0.06(+0.81%)
Aug 15, 2018 7.019 7.019 6.979 6.995 20,701 -0.02(-0.35%)
Aug 14, 2018 6.955 7.027 6.924 7.019 95,818 +0.06(+0.82%)
Aug 13, 2018 7.101 7.101 6.930 6.963 119,636 -0.11(-1.61%)
Aug 10, 2018 7.141 7.141 7.044 7.076 70,979 -0.04(-0.57%)
Aug 09, 2018 7.125 7.133 7.076 7.117 110,181 +0.00(+0.00%)
Aug 08, 2018 7.060 7.125 7.044 7.117 81,159 +0.06(+0.80%)
Aug 07, 2018 7.076 7.076 7.019 7.060 137,380 -0.02(-0.23%)
Aug 06, 2018 7.117 7.141 7.011 7.076 49,743 +0.06(+0.81%)
Aug 03, 2018 6.979 7.093 6.979 7.019 60,998 +0.04(+0.58%)
Aug 02, 2018 6.987 7.011 6.963 6.979 49,179 -0.02(-0.23%)
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.