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 30, 2020	12.00	12.49	11.93	12.49	72,276	+0.45(+3.74%)
Nov 27, 2020	11.87	12.24	11.87	12.04	36,400	+0.18(+1.52%)
Nov 25, 2020	11.08	12.11	11.03	11.86	94,100	+0.84(+7.62%)
Nov 24, 2020	10.81	11.07	10.62	11.02	65,916	+0.34(+3.15%)
Nov 23, 2020	10.66	10.80	10.44	10.68	26,410	+0.06(+0.55%)
Nov 20, 2020	10.50	10.65	10.34	10.62	23,300	+0.12(+1.19%)
Nov 19, 2020	10.39	10.59	10.38	10.50	14,588	+0.02(+0.19%)
Nov 18, 2020	10.49	10.60	10.32	10.48	29,059	-0.01(-0.11%)
Nov 17, 2020	10.41	10.59	10.41	10.49	6,373	+0.01(+0.10%)
Nov 16, 2020	10.74	10.75	10.36	10.48	21,597	-0.08(-0.75%)
Nov 13, 2020	10.41	10.76	10.36	10.56	30,800	+0.11(+1.05%)
Nov 12, 2020	10.53	10.53	10.26	10.45	12,862	-0.08(-0.71%)
Nov 11, 2020	10.83	10.83	10.51	10.53	13,576	-0.29(-2.64%)
Nov 10, 2020	10.60	10.86	10.41	10.81	27,546	+0.21(+1.98%)
Nov 09, 2020	10.38	10.73	10.14	10.60	51,055	+0.21(+2.02%)
Nov 06, 2020	9.740	10.42	9.514	10.39	53,000	+0.75(+7.78%)
Nov 05, 2020	9.500	9.726	9.400	9.640	35,344	+0.37(+3.99%)
Nov 04, 2020	8.800	9.450	8.650	9.270	40,531	+0.59(+6.80%)
Nov 03, 2020	8.650	8.700	8.600	8.680	11,684	+0.07(+0.81%)

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.