Skip to main content
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, 2019 7.782 7.792 7.679 7.707 75,510 -0.08(-0.96%)
Oct 30, 2019 7.848 7.867 7.758 7.782 79,890 -0.07(-0.84%)
Oct 29, 2019 7.923 7.942 7.801 7.848 109,028 -0.04(-0.48%)
Oct 28, 2019 7.876 7.914 7.792 7.886 184,886 +0.05(+0.60%)
Oct 25, 2019 7.848 7.876 7.792 7.839 93,526 -0.04(-0.48%)
Oct 24, 2019 7.876 7.914 7.839 7.876 118,683 -0.01(-0.12%)
Oct 23, 2019 7.914 7.914 7.820 7.886 108,081 +0.00(+0.00%)
Oct 22, 2019 7.858 7.904 7.839 7.886 97,973 +0.00(+0.00%)
Oct 21, 2019 8.402 8.421 7.839 7.886 417,084 -0.58(-6.89%)
Oct 18, 2019 8.362 8.483 8.325 8.469 218,880 +0.10(+1.17%)
Oct 17, 2019 8.279 8.372 8.260 8.372 128,105 +0.09(+1.12%)
Oct 16, 2019 8.232 8.353 8.195 8.279 95,771 +0.09(+1.14%)
Oct 15, 2019 8.130 8.223 8.037 8.186 83,942 +0.10(+1.27%)
Oct 14, 2019 7.934 8.139 7.916 8.083 102,929 +0.16(+2.00%)
Oct 11, 2019 7.897 7.991 7.795 7.925 188,456 +0.04(+0.47%)
Oct 10, 2019 7.897 7.897 7.823 7.888 46,154 +0.01(+0.12%)
Oct 09, 2019 7.841 7.888 7.841 7.879 87,307 +0.04(+0.47%)
Oct 08, 2019 7.730 7.897 7.721 7.841 70,710 +0.07(+0.84%)
Oct 07, 2019 7.600 7.823 7.581 7.776 123,996 +0.11(+1.46%)
Oct 04, 2019 7.516 7.693 7.516 7.665 103,420 +0.07(+0.86%)
Oct 03, 2019 7.590 7.628 7.507 7.600 41,796 -0.01(-0.12%)
Oct 02, 2019 7.693 7.721 7.553 7.609 65,844 -0.09(-1.21%)
Oct 01, 2019 7.711 7.804 7.674 7.702 116,652 -0.01(-0.12%)
Sep 30, 2019 7.748 7.795 7.683 7.711 83,418 -0.07(-0.96%)
Sep 27, 2019 7.767 7.821 7.767 7.786 54,827 -0.01(-0.12%)
Sep 26, 2019 7.748 7.814 7.748 7.795 37,510 +0.03(+0.36%)
Sep 25, 2019 7.776 7.832 7.730 7.767 55,520 -0.03(-0.36%)
Sep 24, 2019 7.823 7.832 7.767 7.795 56,124 -0.02(-0.24%)
Sep 23, 2019 7.767 7.832 7.739 7.814 101,203 -0.01(-0.12%)
Sep 20, 2019 7.748 7.832 7.748 7.823 64,718 +0.02(+0.24%)
Sep 19, 2019 7.795 7.832 7.683 7.804 77,518 +0.01(+0.16%)
Sep 18, 2019 7.783 7.810 7.727 7.792 107,713 +0.01(+0.12%)
Sep 17, 2019 7.691 7.783 7.676 7.783 97,021 +0.10(+1.32%)
Sep 16, 2019 7.598 7.709 7.552 7.681 134,481 +0.08(+1.09%)
Sep 13, 2019 7.543 7.645 7.543 7.598 102,711 +0.06(+0.73%)
Sep 12, 2019 7.543 7.552 7.423 7.543 92,756 +0.00(+0.00%)
Sep 11, 2019 7.414 7.543 7.387 7.543 127,498 +0.16(+2.12%)
Sep 10, 2019 7.267 7.387 7.267 7.387 118,186 +0.12(+1.65%)
Sep 09, 2019 7.156 7.267 7.156 7.267 139,200 +0.12(+1.68%)
Sep 06, 2019 7.018 7.147 7.000 7.147 73,179 +0.13(+1.84%)
Sep 05, 2019 7.064 7.110 6.972 7.018 144,424 -0.03(-0.39%)
Sep 04, 2019 7.202 7.258 7.046 7.046 109,318 -0.16(-2.17%)
Sep 03, 2019 7.000 7.202 6.981 7.202 104,125 +0.15(+2.09%)
Aug 30, 2019 6.862 7.064 6.852 7.055 129,311 +0.23(+3.37%)
Aug 29, 2019 6.862 6.945 6.760 6.825 115,122 -0.04(-0.54%)
Aug 28, 2019 7.000 7.027 6.797 6.862 260,019 -0.17(-2.36%)
Aug 27, 2019 7.064 7.130 7.027 7.027 135,395 -0.01(-0.13%)
Aug 26, 2019 7.009 7.212 7.000 7.037 178,688 +0.06(+0.79%)
Aug 23, 2019 6.926 7.138 6.910 6.981 221,708 +0.02(+0.26%)
Aug 22, 2019 7.368 7.368 6.963 6.963 324,906 -0.42(-5.74%)
Aug 21, 2019 7.562 7.576 7.230 7.387 363,558 -0.18(-2.39%)
Aug 20, 2019 7.659 7.723 7.568 7.568 286,001 -0.09(-1.19%)
Aug 19, 2019 7.513 7.723 7.495 7.659 221,062 +0.18(+2.44%)
Aug 16, 2019 7.385 7.530 7.367 7.477 126,784 +0.14(+1.86%)
Aug 15, 2019 7.376 7.504 7.340 7.340 156,729 +0.00(+0.00%)
Aug 14, 2019 7.349 7.431 7.322 7.340 144,563 -0.01(-0.12%)
Aug 13, 2019 7.303 7.504 7.294 7.349 227,765 +0.05(+0.62%)
Aug 12, 2019 7.395 7.440 7.285 7.303 208,260 -0.12(-1.60%)
Aug 09, 2019 7.540 7.705 7.422 7.422 142,467 -0.13(-1.69%)
Aug 08, 2019 7.577 7.677 7.422 7.550 209,116 +0.15(+1.97%)
Aug 07, 2019 7.540 7.540 7.303 7.404 336,005 +0.01(+0.12%)
Aug 06, 2019 8.780 8.780 7.385 7.395 776,958 -1.10(-12.98%)
Aug 05, 2019 8.662 8.662 8.452 8.498 158,582 -0.22(-2.51%)
Aug 02, 2019 8.689 8.890 8.635 8.717 99,475 +0.03(+0.31%)
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.