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 29, 2020 2.680 2.890 2.610 2.880 242,800 +0.25(+9.51%)
May 28, 2020 2.710 2.760 2.610 2.630 175,706 -0.07(-2.59%)
May 27, 2020 2.630 2.720 2.560 2.700 143,834 +0.12(+4.65%)
May 26, 2020 2.670 2.720 2.550 2.580 208,469 -0.10(-3.73%)
May 22, 2020 2.503 2.700 2.503 2.680 95,400 +0.14(+5.51%)
May 21, 2020 2.500 2.570 2.420 2.540 152,410 +0.09(+3.67%)
May 20, 2020 2.420 2.500 2.400 2.450 133,885 +0.09(+3.81%)
May 19, 2020 2.360 2.390 2.250 2.360 143,234 +0.08(+3.51%)
May 18, 2020 2.320 2.400 2.270 2.280 141,322 +0.04(+1.78%)
May 15, 2020 2.420 2.500 2.230 2.240 174,600 -0.21(-8.57%)
May 14, 2020 2.470 2.570 2.180 2.450 231,524 -0.07(-2.78%)
May 13, 2020 2.700 2.700 2.410 2.520 224,309 -0.19(-7.01%)
May 12, 2020 2.790 2.950 2.680 2.710 181,077 -0.08(-2.87%)
May 11, 2020 2.630 2.800 2.610 2.790 242,054 +0.16(+6.08%)
May 08, 2020 2.580 2.720 2.540 2.630 230,800 +0.10(+3.95%)
May 07, 2020 2.720 2.830 2.500 2.530 404,935 -0.10(-3.80%)
May 06, 2020 2.770 2.850 2.550 2.630 530,952 -0.18(-6.41%)
May 05, 2020 3.290 3.400 2.700 2.810 1,229,411 -0.95(-25.27%)
May 04, 2020 3.890 3.930 3.700 3.760 139,351 -0.17(-4.33%)
May 01, 2020 4.100 4.100 3.810 3.930 149,900 -0.19(-4.61%)
Apr 30, 2020 4.240 4.251 4.030 4.120 176,061 -0.09(-2.14%)
Apr 29, 2020 3.860 4.320 3.860 4.210 284,500 +0.22(+5.51%)
Apr 28, 2020 4.300 4.440 3.950 3.990 197,529 -0.18(-4.32%)
Apr 27, 2020 3.860 4.420 3.820 4.170 254,319 +0.35(+9.16%)
Apr 24, 2020 3.670 3.850 3.670 3.820 112,700 +0.20(+5.52%)
Apr 23, 2020 3.540 3.740 3.475 3.620 144,325 +0.12(+3.43%)
Apr 22, 2020 3.420 3.620 3.400 3.500 134,859 +0.18(+5.42%)
Apr 21, 2020 3.240 3.360 3.220 3.320 120,343 +0.09(+2.79%)
Apr 20, 2020 3.510 3.540 3.210 3.230 175,647 -0.30(-8.50%)
Apr 17, 2020 3.500 3.614 3.410 3.530 108,100 +0.16(+4.75%)
Apr 16, 2020 3.640 3.660 3.350 3.370 174,017 -0.30(-8.17%)
Apr 15, 2020 3.720 3.750 3.500 3.670 177,956 -0.14(-3.67%)
Apr 14, 2020 3.350 3.880 3.290 3.810 309,766 +0.53(+16.16%)
Apr 13, 2020 3.220 3.310 2.820 3.280 232,268 +0.18(+5.81%)
Apr 09, 2020 3.090 3.420 3.030 3.100 394,700 +0.11(+3.68%)
Apr 08, 2020 2.840 3.100 2.830 2.990 232,892 +0.22(+7.94%)
Apr 07, 2020 2.700 2.911 2.670 2.770 193,852 +0.17(+6.54%)
Apr 06, 2020 2.700 2.786 2.580 2.600 94,116 +0.06(+2.36%)
Apr 03, 2020 2.880 2.880 2.495 2.540 173,200 -0.31(-10.88%)
Apr 02, 2020 2.800 2.986 2.710 2.850 146,537 +0.13(+4.78%)
Apr 01, 2020 3.100 3.106 2.650 2.720 264,360 -0.41(-13.10%)
Mar 31, 2020 3.120 3.430 3.110 3.130 125,335 +0.01(+0.32%)
Mar 30, 2020 3.460 3.550 3.010 3.120 251,183 -0.27(-7.96%)
Mar 27, 2020 3.290 3.800 3.050 3.390 398,500 +0.09(+2.73%)
Mar 26, 2020 2.790 3.640 2.790 3.300 317,758 +0.51(+18.28%)
Mar 25, 2020 2.920 3.460 2.680 2.790 380,842 -0.06(-2.11%)
Mar 24, 2020 2.870 3.060 2.830 2.850 181,529 +0.21(+7.95%)
Mar 23, 2020 3.040 3.100 2.600 2.640 314,299 -0.45(-14.56%)
Mar 20, 2020 3.450 3.650 3.060 3.090 247,000 -0.14(-4.24%)
Mar 19, 2020 3.022 4.202 2.730 3.227 550,315 +0.23(+7.82%)
Mar 18, 2020 3.607 3.695 2.973 2.993 380,289 -0.72(-19.42%)
Mar 17, 2020 3.773 3.899 3.539 3.714 224,699 +0.02(+0.53%)
Mar 16, 2020 3.061 3.929 3.051 3.695 373,902 +0.26(+7.67%)
Mar 13, 2020 3.665 3.782 3.051 3.431 404,581 -0.01(-0.28%)
Mar 12, 2020 4.786 4.874 3.246 3.441 731,050 -1.73(-33.40%)
Mar 11, 2020 5.859 5.898 5.147 5.167 280,282 -0.77(-12.97%)
Mar 10, 2020 6.210 6.297 5.752 5.937 175,188 -0.09(-1.46%)
Mar 09, 2020 6.541 6.551 5.898 6.024 203,890 -0.71(-10.56%)
Mar 06, 2020 6.756 6.941 6.697 6.736 176,030 -0.13(-1.85%)
Mar 05, 2020 6.873 7.058 6.726 6.863 231,031 -0.06(-0.85%)
Mar 04, 2020 7.457 7.545 6.902 6.921 478,645 -0.38(-5.21%)
Mar 03, 2020 7.604 7.760 7.302 7.302 231,890 -0.28(-3.73%)
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.