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, 2018 8.020 8.100 8.000 8.090 65,000 +0.07(+0.87%)
Nov 29, 2018 8.000 8.100 7.950 8.020 68,889 +0.05(+0.63%)
Nov 28, 2018 7.900 7.990 7.860 7.970 103,267 +0.10(+1.27%)
Nov 27, 2018 7.860 7.940 7.830 7.870 58,581 +0.02(+0.25%)
Nov 26, 2018 8.060 8.099 7.830 7.850 41,786 -0.15(-1.88%)
Nov 23, 2018 7.900 8.030 7.900 8.000 24,900 +0.08(+1.01%)
Nov 21, 2018 7.920 7.920 7.920 0 +0.04(+0.51%)
Nov 20, 2018 7.910 8.150 7.780 7.880 77,451 -0.13(-1.62%)
Nov 19, 2018 8.100 8.150 8.000 8.010 58,645 -0.05(-0.62%)
Nov 16, 2018 7.990 8.060 7.990 8.060 30,800 +0.02(+0.25%)
Nov 15, 2018 8.100 8.100 8.000 8.040 36,715 -0.06(-0.74%)
Nov 14, 2018 8.030 8.100 8.010 8.100 47,480 +0.11(+1.38%)
Nov 13, 2018 8.140 8.150 7.950 7.990 42,687 -0.02(-0.25%)
Nov 12, 2018 8.110 8.150 8.010 8.010 61,247 -0.14(-1.72%)
Nov 09, 2018 8.070 8.210 8.070 8.150 69,200 +0.03(+0.37%)
Nov 08, 2018 8.170 8.230 8.095 8.120 112,336 -0.05(-0.61%)
Nov 07, 2018 8.050 8.210 8.050 8.170 101,284 +0.10(+1.24%)
Nov 06, 2018 8.070 8.230 7.850 8.070 179,267 -0.16(-1.94%)
Nov 05, 2018 8.300 8.330 8.170 8.230 38,154 -0.05(-0.60%)
Nov 02, 2018 8.320 8.370 8.250 8.280 32,100 +0.00(+0.00%)
Nov 01, 2018 8.150 8.400 8.099 8.280 49,857 +0.09(+1.10%)
Oct 31, 2018 8.240 8.400 8.170 8.190 82,701 -0.01(-0.12%)
Oct 30, 2018 8.210 8.330 8.170 8.200 43,434 +0.00(+0.00%)
Oct 29, 2018 8.000 8.320 8.000 8.200 63,923 +0.23(+2.89%)
Oct 26, 2018 8.230 8.300 7.850 7.970 203,900 -0.34(-4.09%)
Oct 25, 2018 8.210 8.350 8.210 8.310 34,379 +0.11(+1.34%)
Oct 24, 2018 8.430 8.500 8.190 8.200 92,063 -0.29(-3.42%)
Oct 23, 2018 8.500 8.500 8.380 8.490 47,499 -0.09(-1.05%)
Oct 22, 2018 8.600 8.600 8.230 8.580 124,314 -0.09(-1.04%)
Oct 19, 2018 8.580 8.700 8.580 8.670 46,700 +0.04(+0.46%)
Oct 18, 2018 8.620 8.660 8.580 8.630 56,959 +0.03(+0.35%)
Oct 17, 2018 8.530 8.620 8.500 8.600 53,340 +0.02(+0.23%)
Oct 16, 2018 8.450 8.620 8.441 8.580 37,227 +0.12(+1.42%)
Oct 15, 2018 8.570 8.570 8.430 8.460 43,951 -0.08(-0.94%)
Oct 12, 2018 8.480 8.610 8.410 8.540 83,200 +0.14(+1.67%)
Oct 11, 2018 8.530 8.597 8.400 8.400 102,915 -0.17(-1.98%)
Oct 10, 2018 8.570 8.660 8.550 8.570 51,619 -0.04(-0.46%)
Oct 09, 2018 8.580 8.650 8.570 8.610 36,471 +0.00(+0.00%)
Oct 08, 2018 8.630 8.689 8.587 8.610 62,040 -0.07(-0.81%)
Oct 05, 2018 8.680 8.720 8.610 8.680 41,600 -0.04(-0.46%)
Oct 04, 2018 8.800 8.800 8.700 8.720 65,968 -0.01(-0.11%)
Oct 03, 2018 8.690 8.800 8.690 8.730 48,640 +0.02(+0.23%)
Oct 02, 2018 8.620 8.750 8.600 8.710 69,479 +0.08(+0.93%)
Oct 01, 2018 8.670 8.707 8.550 8.630 129,505 -0.08(-0.92%)
Sep 28, 2018 8.750 8.790 8.710 8.710 58,700 -0.06(-0.68%)
Sep 27, 2018 8.780 8.840 8.760 8.770 42,434 -0.03(-0.34%)
Sep 26, 2018 8.810 8.835 8.790 8.800 28,130 -0.01(-0.11%)
Sep 25, 2018 8.850 8.850 8.760 8.810 40,369 -0.01(-0.11%)
Sep 24, 2018 8.870 8.899 8.800 8.820 41,926 -0.01(-0.11%)
Sep 21, 2018 8.760 8.830 8.710 8.830 33,600 +0.05(+0.57%)
Sep 20, 2018 8.900 8.900 8.760 8.780 46,077 -0.14(-1.57%)
Sep 19, 2018 8.940 8.940 8.830 8.920 47,117 -0.04(-0.45%)
Sep 18, 2018 9.030 9.050 8.930 8.960 106,491 -0.04(-0.44%)
Sep 17, 2018 8.980 9.000 8.960 9.000 78,236 +0.05(+0.56%)
Sep 14, 2018 8.940 9.000 8.930 8.950 70,700 +0.04(+0.45%)
Sep 13, 2018 8.840 8.960 8.810 8.910 70,619 +0.07(+0.79%)
Sep 12, 2018 8.870 8.880 8.810 8.840 44,689 -0.03(-0.34%)
Sep 11, 2018 8.790 8.890 8.780 8.870 43,828 +0.08(+0.91%)
Sep 10, 2018 8.750 8.850 8.730 8.790 44,348 -0.02(-0.23%)
Sep 07, 2018 8.860 8.890 8.800 8.810 41,700 -0.05(-0.56%)
Sep 06, 2018 8.770 8.870 8.740 8.860 58,157 +0.06(+0.68%)
Sep 05, 2018 8.800 8.800 8.750 8.800 31,475 +0.01(+0.11%)
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.