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 28, 2021	24.24	25.03	23.72	24.95	39,174	+0.84(+3.48%)
May 27, 2021	24.87	25.25	24.11	24.11	10,762	-0.77(-3.09%)
May 26, 2021	24.94	25.18	24.50	24.88	20,185	-0.07(-0.28%)
May 25, 2021	23.03	25.31	23.03	24.95	39,611	+1.85(+8.01%)
May 24, 2021	23.05	23.39	22.90	23.10	24,255	+0.14(+0.61%)
May 21, 2021	23.09	23.23	22.70	22.96	26,910	-0.07(-0.30%)
May 20, 2021	22.80	23.10	22.68	23.03	25,581	+0.32(+1.41%)
May 19, 2021	22.54	22.83	22.51	22.71	11,310	-0.03(-0.13%)
May 18, 2021	23.01	23.01	22.55	22.74	23,388	-0.16(-0.68%)
May 17, 2021	22.85	23.40	22.81	22.89	18,604	-0.03(-0.11%)
May 14, 2021	22.40	23.10	22.40	22.92	19,215	+0.51(+2.28%)
May 13, 2021	22.57	22.66	21.75	22.41	19,001	-0.54(-2.35%)
May 12, 2021	23.31	23.31	22.68	22.95	30,468	-0.39(-1.67%)
May 11, 2021	23.39	23.72	22.95	23.34	39,644	-0.28(-1.19%)
May 10, 2021	21.83	24.30	21.83	23.62	74,524	+1.77(+8.10%)
May 07, 2021	20.42	22.00	20.40	21.85	27,073	+1.58(+7.79%)
May 06, 2021	20.32	20.73	20.05	20.27	29,769	-0.13(-0.64%)
May 05, 2021	19.94	20.50	19.94	20.40	42,770	+0.45(+2.26%)
May 04, 2021	19.75	20.57	19.74	19.95	72,550	+0.20(+1.01%)

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.