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 (%)
Jan 31, 2014 10.51 10.57 10.35 10.50 56,664 -0.12(-1.15%)
Jan 30, 2014 10.57 10.73 10.49 10.62 47,217 +0.14(+1.37%)
Jan 29, 2014 10.36 10.75 10.36 10.48 33,248 +0.07(+0.71%)
Jan 28, 2014 10.49 10.49 10.36 10.41 27,036 -0.06(-0.61%)
Jan 27, 2014 10.69 10.71 10.37 10.47 33,091 -0.22(-2.09%)
Jan 24, 2014 10.34 10.73 10.24 10.69 38,817 +0.33(+3.18%)
Jan 23, 2014 10.66 10.75 10.26 10.36 64,857 -0.30(-2.79%)
Jan 22, 2014 10.70 10.70 10.61 10.66 37,050 -0.04(-0.35%)
Jan 21, 2014 10.66 10.70 10.57 10.70 29,545 +0.07(+0.70%)
Jan 17, 2014 10.70 10.62 10.62 10.62 28,816 -0.03(-0.25%)
Jan 16, 2014 10.74 10.74 10.54 10.65 28,701 -0.07(-0.69%)
Jan 15, 2014 10.67 10.75 10.58 10.73 64,122 +0.05(+0.50%)
Jan 14, 2014 10.62 10.67 10.49 10.67 35,265 +0.05(+0.50%)
Jan 13, 2014 10.62 10.62 10.49 10.62 36,809 +0.00(+0.00%)
Jan 10, 2014 10.67 10.67 10.60 10.62 25,111 -0.02(-0.20%)
Jan 09, 2014 10.59 10.67 10.53 10.64 61,169 +0.03(+0.25%)
Jan 08, 2014 10.56 10.62 10.52 10.61 57,675 +0.00(+0.00%)
Jan 07, 2014 10.52 10.63 10.48 10.61 52,669 +0.08(+0.81%)
Jan 06, 2014 10.24 10.67 10.21 10.53 56,378 +0.30(+2.91%)
Jan 03, 2014 10.29 10.49 10.17 10.23 37,120 -0.05(-0.47%)
Jan 02, 2014 10.56 10.56 10.15 10.28 69,601 -0.29(-2.71%)
Dec 31, 2013 10.44 10.57 10.57 10.57 80,045 +0.15(+1.48%)
Dec 30, 2013 10.51 10.51 10.31 10.41 66,673 -0.08(-0.76%)
Dec 27, 2013 10.59 10.59 10.38 10.49 32,027 -0.10(-0.90%)
Dec 26, 2013 10.49 10.61 10.49 10.59 55,091 +0.07(+0.71%)
Dec 24, 2013 10.67 10.67 10.49 10.51 31,170 -0.11(-1.00%)
Dec 23, 2013 10.67 10.67 10.40 10.62 82,239 -0.11(-0.99%)
Dec 20, 2013 10.09 10.73 10.09 10.73 1,116,965 +0.35(+3.32%)
Dec 19, 2013 10.47 10.51 10.22 10.38 66,738 -0.13(-1.21%)
Dec 18, 2013 10.49 10.51 10.46 10.51 119,165 +0.02(+0.20%)
Dec 17, 2013 10.51 10.52 10.48 10.49 145,650 -0.02(-0.20%)
Dec 16, 2013 10.51 10.53 10.32 10.51 48,290 +0.02(+0.15%)
Dec 13, 2013 10.51 10.52 10.40 10.49 47,287 -0.02(-0.15%)
Dec 12, 2013 10.51 10.53 10.42 10.51 58,022 +0.11(+1.07%)
Dec 11, 2013 10.35 10.54 10.35 10.40 77,440 +0.05(+0.51%)
Dec 10, 2013 10.46 10.46 10.30 10.34 52,720 -0.10(-0.97%)
Dec 09, 2013 10.55 10.57 10.35 10.44 51,771 -0.07(-0.66%)
Dec 06, 2013 10.37 10.57 10.25 10.51 0 -0.03(-0.25%)
Dec 05, 2013 10.51 10.56 10.43 10.54 0 +0.03(+0.30%)
Dec 04, 2013 10.54 10.57 10.49 10.51 0 -0.06(-0.55%)
Dec 03, 2013 10.56 10.57 10.44 10.57 0 +0.00(+0.00%)
Dec 02, 2013 10.52 10.57 10.43 10.57 0 +0.01(+0.05%)
Nov 29, 2013 10.54 10.59 10.46 10.56 0 +0.05(+0.51%)
Nov 27, 2013 10.39 10.51 10.38 10.51 0 +0.14(+1.33%)
Nov 26, 2013 10.37 10.54 10.35 10.37 0 +0.02(+0.15%)
Nov 25, 2013 10.25 10.36 10.14 10.35 0 +0.05(+0.52%)
Nov 22, 2013 10.19 10.30 10.19 10.30 0 +0.00(+0.00%)
Nov 21, 2013 10.17 10.30 10.05 10.30 0 +0.13(+1.31%)
Nov 20, 2013 10.17 10.19 9.966 10.17 0 -0.02(-0.21%)
Nov 19, 2013 10.13 10.25 10.09 10.19 0 +0.10(+1.00%)
Nov 18, 2013 10.14 10.18 10.09 10.09 0 -0.03(-0.26%)
Nov 15, 2013 10.20 10.25 10.08 10.11 0 -0.08(-0.78%)
Nov 14, 2013 10.22 10.30 10.09 10.19 0 +0.11(+1.05%)
Nov 12, 2013 10.30 10.31 9.987 10.09 0 -0.21(-2.06%)
Nov 11, 2013 10.25 10.36 10.11 10.30 0 -0.05(-0.46%)
Nov 08, 2013 9.902 10.35 9.902 10.35 0 +0.42(+4.28%)
Nov 07, 2013 10.23 10.27 9.817 9.923 0 -0.28(-2.71%)
Nov 06, 2013 10.14 10.27 9.971 10.20 0 +0.11(+1.05%)
Nov 05, 2013 10.27 10.27 10.06 10.09 0 +0.00(+0.00%)
Nov 04, 2013 10.58 10.58 10.06 10.09 0 +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.