Indicators

Capitala Finance Crp (NQ: CPTA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	8.020	8.133	7.992	8.049	65,821	+0.03(+0.35%)
Nov 27, 2019	7.944	8.058	7.944	8.020	76,264	+0.08(+0.95%)
Nov 26, 2019	7.963	8.011	7.925	7.944	59,570	-0.02(-0.24%)
Nov 25, 2019	7.906	7.982	7.869	7.963	99,205	+0.06(+0.72%)
Nov 22, 2019	7.897	7.973	7.840	7.906	139,449	-0.12(-1.53%)
Nov 21, 2019	8.105	8.105	7.910	8.030	136,197	+0.00(+0.04%)
Nov 20, 2019	8.036	8.073	7.989	8.027	96,246	+0.00(+0.00%)
Nov 19, 2019	8.036	8.064	8.003	8.027	95,603	+0.03(+0.35%)
Nov 18, 2019	8.017	8.073	7.980	7.998	132,083	+0.02(+0.24%)
Nov 15, 2019	8.017	8.102	7.980	7.980	72,221	-0.06(-0.70%)
Nov 14, 2019	8.036	8.130	7.998	8.036	147,343	+0.00(+0.00%)
Nov 13, 2019	7.933	8.073	7.904	8.036	118,558	+0.08(+1.06%)
Nov 12, 2019	8.055	8.149	7.942	7.951	129,855	-0.07(-0.82%)
Nov 11, 2019	7.867	8.036	7.867	8.017	128,452	+0.15(+1.91%)
Nov 08, 2019	7.773	7.876	7.754	7.867	72,221	+0.08(+0.96%)
Nov 07, 2019	7.820	7.829	7.764	7.792	70,885	+0.02(+0.24%)
Nov 06, 2019	7.820	7.848	7.726	7.773	83,974	-0.03(-0.36%)
Nov 05, 2019	7.670	7.961	7.670	7.801	251,516	+0.05(+0.61%)
Nov 04, 2019	7.679	7.819	7.670	7.754	176,575	+0.01(+0.12%)

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.