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, 2015 7.877 7.986 7.769 7.986 172,834 +0.11(+1.38%)
Nov 27, 2015 7.820 7.912 7.792 7.877 43,671 +0.10(+1.25%)
Nov 25, 2015 7.701 7.780 7.780 7.780 74,682 +0.08(+1.04%)
Nov 24, 2015 7.661 7.723 7.583 7.701 52,856 +0.02(+0.22%)
Nov 23, 2015 7.723 7.786 7.638 7.683 109,698 +0.03(+0.37%)
Nov 20, 2015 7.758 7.832 7.632 7.655 57,267 -0.05(-0.59%)
Nov 19, 2015 7.792 7.815 7.604 7.701 119,273 -0.05(-0.59%)
Nov 18, 2015 7.621 7.769 7.558 7.746 81,181 +0.10(+1.32%)
Nov 17, 2015 7.662 7.808 7.640 7.645 95,421 -0.06(-0.80%)
Nov 16, 2015 7.572 7.786 7.472 7.707 116,587 +0.13(+1.78%)
Nov 13, 2015 7.499 7.589 7.499 7.572 122,252 +0.04(+0.52%)
Nov 12, 2015 7.668 7.724 7.494 7.533 186,489 -0.17(-2.19%)
Nov 11, 2015 7.758 7.820 7.634 7.702 165,399 +0.01(+0.07%)
Nov 10, 2015 7.775 7.966 7.651 7.696 133,463 -0.02(-0.22%)
Nov 09, 2015 7.724 7.803 7.640 7.713 50,825 -0.02(-0.22%)
Nov 06, 2015 7.651 7.797 7.556 7.730 45,169 +0.11(+1.40%)
Nov 05, 2015 7.769 7.769 7.533 7.623 112,114 -0.10(-1.31%)
Nov 04, 2015 7.617 7.769 7.533 7.724 162,154 +0.08(+1.10%)
Nov 03, 2015 7.572 7.668 7.454 7.640 316,424 +0.11(+1.42%)
Nov 02, 2015 7.482 7.724 7.482 7.533 225,236 +0.01(+0.07%)
Oct 30, 2015 7.533 7.578 7.353 7.527 187,977 -0.04(-0.52%)
Oct 29, 2015 7.556 7.668 7.454 7.567 103,067 +0.06(+0.75%)
Oct 28, 2015 7.426 7.634 7.365 7.511 115,475 +0.10(+1.36%)
Oct 27, 2015 7.623 7.629 7.381 7.409 70,173 -0.24(-3.16%)
Oct 26, 2015 7.836 7.887 7.567 7.651 82,515 -0.20(-2.51%)
Oct 23, 2015 7.898 7.949 7.825 7.848 44,115 +0.04(+0.58%)
Oct 22, 2015 7.741 7.864 7.718 7.803 82,738 +0.07(+0.87%)
Oct 21, 2015 7.977 7.977 7.735 7.735 97,589 -0.23(-2.85%)
Oct 20, 2015 7.812 8.017 7.754 7.962 94,024 +0.19(+2.49%)
Oct 19, 2015 7.862 8.017 7.751 7.768 142,439 -0.14(-1.82%)
Oct 16, 2015 8.012 8.045 7.890 7.912 78,974 -0.12(-1.52%)
Oct 15, 2015 7.956 8.084 7.846 8.034 59,144 +0.07(+0.83%)
Oct 14, 2015 7.967 8.095 7.923 7.967 61,333 -0.03(-0.42%)
Oct 13, 2015 8.012 8.117 7.951 8.001 122,783 -0.06(-0.76%)
Oct 12, 2015 8.106 8.111 8.001 8.061 65,193 -0.01(-0.14%)
Oct 09, 2015 8.034 8.111 8.012 8.073 117,450 +0.01(+0.07%)
Oct 08, 2015 7.923 8.073 7.923 8.067 85,526 +0.08(+0.97%)
Oct 07, 2015 7.763 8.045 7.707 7.990 262,369 +0.28(+3.66%)
Oct 06, 2015 7.547 7.768 7.547 7.707 213,941 +0.15(+1.98%)
Oct 05, 2015 7.502 7.574 7.318 7.558 150,055 +0.12(+1.56%)
Oct 02, 2015 7.408 7.535 7.314 7.441 218,061 +0.01(+0.15%)
Oct 01, 2015 7.176 7.480 7.176 7.430 209,563 +0.25(+3.47%)
Sep 30, 2015 6.960 7.281 6.960 7.181 221,644 +0.21(+3.02%)
Sep 29, 2015 7.187 7.297 6.943 6.971 282,514 -0.21(-2.93%)
Sep 28, 2015 7.380 7.446 7.081 7.181 244,542 -0.25(-3.35%)
Sep 25, 2015 7.264 7.469 7.264 7.430 89,511 +0.17(+2.36%)
Sep 24, 2015 7.292 7.403 7.220 7.259 130,240 -0.08(-1.13%)
Sep 23, 2015 7.392 7.425 7.308 7.342 122,938 -0.02(-0.23%)
Sep 22, 2015 7.469 7.508 7.358 7.358 175,408 -0.09(-1.19%)
Sep 21, 2015 7.403 7.519 7.403 7.447 125,602 -0.10(-1.34%)
Sep 18, 2015 7.401 7.614 7.389 7.548 245,832 +0.07(+0.87%)
Sep 17, 2015 7.472 7.587 7.412 7.483 116,584 +0.00(+0.00%)
Sep 16, 2015 7.488 7.652 7.418 7.483 197,425 -0.08(-1.01%)
Sep 15, 2015 7.597 7.636 7.554 7.559 39,814 +0.01(+0.07%)
Sep 14, 2015 7.619 7.667 7.554 7.554 41,468 -0.07(-0.86%)
Sep 11, 2015 7.608 7.679 7.597 7.619 80,674 -0.07(-0.85%)
Sep 10, 2015 7.608 7.837 7.537 7.685 197,143 +0.08(+1.00%)
Sep 09, 2015 7.832 7.944 7.592 7.608 202,889 -0.19(-2.45%)
Sep 08, 2015 7.739 7.881 7.690 7.799 165,466 +0.12(+1.56%)
Sep 04, 2015 7.527 7.679 7.679 7.679 100,475 +0.10(+1.29%)
Sep 03, 2015 7.418 7.630 7.407 7.581 123,203 +0.14(+1.83%)
Sep 02, 2015 7.527 7.527 7.428 7.445 111,291 -0.04(-0.51%)
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.