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 (%)
May 29, 2020	2.680	2.890	2.610	2.880	242,800	+0.25(+9.51%)
May 28, 2020	2.710	2.760	2.610	2.630	175,706	-0.07(-2.59%)
May 27, 2020	2.630	2.720	2.560	2.700	143,834	+0.12(+4.65%)
May 26, 2020	2.670	2.720	2.550	2.580	208,469	-0.10(-3.73%)
May 22, 2020	2.503	2.700	2.503	2.680	95,400	+0.14(+5.51%)
May 21, 2020	2.500	2.570	2.420	2.540	152,410	+0.09(+3.67%)
May 20, 2020	2.420	2.500	2.400	2.450	133,885	+0.09(+3.81%)
May 19, 2020	2.360	2.390	2.250	2.360	143,234	+0.08(+3.51%)
May 18, 2020	2.320	2.400	2.270	2.280	141,322	+0.04(+1.78%)
May 15, 2020	2.420	2.500	2.230	2.240	174,600	-0.21(-8.57%)
May 14, 2020	2.470	2.570	2.180	2.450	231,524	-0.07(-2.78%)
May 13, 2020	2.700	2.700	2.410	2.520	224,309	-0.19(-7.01%)
May 12, 2020	2.790	2.950	2.680	2.710	181,077	-0.08(-2.87%)
May 11, 2020	2.630	2.800	2.610	2.790	242,054	+0.16(+6.08%)
May 08, 2020	2.580	2.720	2.540	2.630	230,800	+0.10(+3.95%)
May 07, 2020	2.720	2.830	2.500	2.530	404,935	-0.10(-3.80%)
May 06, 2020	2.770	2.850	2.550	2.630	530,952	-0.18(-6.41%)
May 05, 2020	3.290	3.400	2.700	2.810	1,229,411	-0.95(-25.27%)
May 04, 2020	3.890	3.930	3.700	3.760	139,351	-0.17(-4.33%)

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.