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 (%)
May 29, 2015 9.164 9.265 9.164 9.233 169,168 +0.06(+0.64%)
May 28, 2015 9.169 9.196 9.116 9.175 116,677 +0.06(+0.64%)
May 27, 2015 9.079 9.164 9.079 9.116 173,438 +0.06(+0.70%)
May 26, 2015 9.180 9.233 9.053 9.053 135,971 -0.14(-1.50%)
May 22, 2015 9.074 9.191 9.191 9.191 168,942 +0.14(+1.58%)
May 21, 2015 9.122 9.185 9.016 9.047 192,941 -0.01(-0.12%)
May 20, 2015 9.122 9.154 8.994 9.058 135,900 +0.00(+0.00%)
May 19, 2015 9.281 9.281 9.016 9.058 343,526 -0.26(-2.79%)
May 18, 2015 9.318 9.392 9.244 9.318 137,079 +0.02(+0.17%)
May 15, 2015 9.265 9.339 9.212 9.302 167,142 +0.09(+0.98%)
May 14, 2015 9.233 9.270 9.201 9.212 102,706 -0.02(-0.23%)
May 13, 2015 9.191 9.276 9.169 9.233 101,124 +0.04(+0.40%)
May 12, 2015 9.228 9.297 9.169 9.196 187,782 -0.12(-1.25%)
May 11, 2015 9.339 9.392 9.244 9.313 208,566 +0.10(+1.10%)
May 08, 2015 9.175 9.270 9.138 9.212 163,584 +0.02(+0.23%)
May 07, 2015 9.228 9.256 9.127 9.191 152,573 -0.07(-0.80%)
May 06, 2015 9.371 9.371 9.196 9.265 154,306 -0.07(-0.74%)
May 05, 2015 9.435 9.440 9.292 9.334 86,835 -0.06(-0.62%)
May 04, 2015 9.345 9.392 9.345 9.392 100,932 +0.02(+0.23%)
May 01, 2015 9.371 9.392 9.258 9.371 167,142 -0.02(-0.23%)
Apr 30, 2015 9.239 9.392 9.217 9.392 217,145 +0.15(+1.67%)
Apr 29, 2015 9.382 9.392 9.191 9.239 414,529 -0.12(-1.25%)
Apr 28, 2015 9.318 9.392 9.308 9.355 179,448 +0.01(+0.11%)
Apr 27, 2015 9.408 9.414 9.329 9.345 192,225 -0.04(-0.40%)
Apr 24, 2015 9.371 9.435 9.302 9.382 212,225 +0.01(+0.11%)
Apr 23, 2015 9.387 9.387 9.286 9.371 322,590 +0.00(+0.00%)
Apr 22, 2015 9.424 9.462 9.331 9.371 312,167 -0.04(-0.40%)
Apr 21, 2015 9.472 9.477 9.318 9.408 478,857 -0.15(-1.56%)
Apr 20, 2015 9.531 9.584 9.430 9.557 473,956 +0.05(+0.47%)
Apr 17, 2015 9.562 9.562 9.371 9.512 560,108 -0.05(-0.53%)
Apr 16, 2015 9.610 9.647 9.451 9.562 503,671 -0.06(-0.61%)
Apr 15, 2015 9.658 9.658 9.554 9.621 276,069 +0.01(+0.11%)
Apr 14, 2015 9.610 9.631 9.504 9.610 368,880 +0.00(+0.00%)
Apr 13, 2015 9.610 9.631 9.451 9.610 362,507 +0.01(+0.11%)
Apr 10, 2015 9.557 9.600 9.467 9.600 375,975 +0.04(+0.44%)
Apr 09, 2015 9.440 9.557 9.435 9.557 938,466 +0.11(+1.12%)
Apr 08, 2015 9.371 9.541 9.371 9.451 3,548,821 -0.58(-5.77%)
Apr 07, 2015 10.14 10.14 10.00 10.03 59,969 -0.06(-0.58%)
Apr 06, 2015 10.09 10.09 9.993 10.09 65,595 +0.00(+0.00%)
Apr 02, 2015 9.945 10.09 10.09 10.09 114,511 +0.10(+0.96%)
Apr 01, 2015 10.01 10.07 9.929 9.992 46,219 +0.03(+0.32%)
Mar 31, 2015 10.01 10.08 9.955 9.961 67,469 -0.04(-0.42%)
Mar 30, 2015 10.08 10.11 9.934 10.00 96,280 -0.04(-0.37%)
Mar 27, 2015 10.02 10.08 9.982 10.04 77,576 +0.05(+0.53%)
Mar 26, 2015 10.01 10.03 9.931 9.987 30,343 +0.00(+0.00%)
Mar 25, 2015 10.08 10.08 9.934 9.987 56,353 -0.04(-0.42%)
Mar 24, 2015 10.04 10.08 9.888 10.03 30,494 -0.03(-0.26%)
Mar 23, 2015 10.06 10.07 9.913 10.06 66,469 +0.07(+0.74%)
Mar 20, 2015 9.955 10.00 9.870 9.982 59,122 +0.07(+0.75%)
Mar 19, 2015 9.939 9.992 9.870 9.908 28,514 -0.09(-0.90%)
Mar 18, 2015 9.987 10.08 9.951 9.998 66,870 +0.04(+0.43%)
Mar 17, 2015 10.05 10.09 9.929 9.955 58,832 -0.09(-0.90%)
Mar 16, 2015 9.982 10.05 9.939 10.05 78,308 +0.06(+0.64%)
Mar 13, 2015 9.982 10.00 9.924 9.982 25,701 +0.03(+0.32%)
Mar 12, 2015 9.966 9.971 9.849 9.950 17,986 +0.02(+0.21%)
Mar 11, 2015 9.987 9.987 9.860 9.929 64,727 -0.03(-0.27%)
Mar 10, 2015 10.02 10.15 9.908 9.955 64,618 +0.02(+0.21%)
Mar 09, 2015 10.01 10.06 9.934 9.934 56,446 -0.02(-0.21%)
Mar 06, 2015 10.02 10.02 9.929 9.955 86,262 +0.03(+0.32%)
Mar 05, 2015 9.971 10.06 9.908 9.923 134,626 -0.05(-0.48%)
Mar 04, 2015 9.897 10.05 9.950 9.971 76,555 +0.02(+0.21%)
Mar 03, 2015 9.908 10.00 9.902 9.950 50,938 -0.01(-0.05%)
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.