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 (%)
Nov 30, 2017 5.676 5.699 5.616 5.691 135,159 +0.01(+0.26%)
Nov 29, 2017 5.691 5.699 5.639 5.676 146,162 +0.01(+0.13%)
Nov 28, 2017 5.602 5.699 5.602 5.669 145,598 +0.06(+1.07%)
Nov 27, 2017 5.714 5.729 5.609 5.609 196,580 -0.09(-1.57%)
Nov 24, 2017 5.788 5.818 5.646 5.699 105,684 -0.09(-1.55%)
Nov 22, 2017 5.602 5.855 5.573 5.788 245,072 +0.17(+3.06%)
Nov 21, 2017 5.602 5.639 5.527 5.616 124,074 +0.04(+0.67%)
Nov 20, 2017 5.587 5.683 5.572 5.579 234,638 -0.04(-0.75%)
Nov 17, 2017 5.540 5.740 5.489 5.621 321,005 +0.01(+0.13%)
Nov 16, 2017 5.533 5.806 5.518 5.614 520,326 -0.04(-0.78%)
Nov 15, 2017 5.688 5.814 5.651 5.658 172,503 -0.05(-0.91%)
Nov 14, 2017 5.688 5.777 5.688 5.710 160,627 -0.04(-0.64%)
Nov 13, 2017 5.629 5.769 5.577 5.747 314,649 +0.08(+1.43%)
Nov 10, 2017 5.836 5.902 5.636 5.666 340,878 -0.19(-3.28%)
Nov 09, 2017 5.858 5.947 5.850 5.858 149,599 -0.06(-1.00%)
Nov 08, 2017 5.850 5.975 5.850 5.917 170,931 +0.07(+1.14%)
Nov 07, 2017 6.035 6.157 5.850 5.850 432,497 -0.16(-2.70%)
Nov 06, 2017 5.998 6.043 5.947 6.013 175,510 +0.04(+0.74%)
Nov 03, 2017 5.873 6.057 5.850 5.969 214,038 +0.07(+1.13%)
Nov 02, 2017 6.116 6.116 5.865 5.902 341,369 -0.22(-3.62%)
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.