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 (%)
Apr 30, 2021 19.85 21.08 19.45 19.65 21,700 -0.19(-0.96%)
Apr 29, 2021 19.55 20.08 19.01 19.84 26,030 -0.32(-1.59%)
Apr 28, 2021 20.68 20.85 20.15 20.16 38,766 -0.69(-3.31%)
Apr 27, 2021 21.40 21.55 20.70 20.85 53,843 -0.70(-3.25%)
Apr 26, 2021 19.90 22.49 19.90 21.55 84,699 +1.55(+7.75%)
Apr 23, 2021 19.00 20.26 19.00 20.00 81,400 +1.01(+5.32%)
Apr 22, 2021 17.75 19.79 17.25 18.99 132,653 +1.87(+10.92%)
Apr 21, 2021 15.33 17.24 15.33 17.12 80,138 +1.71(+11.08%)
Apr 20, 2021 15.31 15.48 15.23 15.41 9,807 -0.05(-0.31%)
Apr 19, 2021 15.50 15.50 15.32 15.46 15,611 -0.06(-0.39%)
Apr 16, 2021 15.62 15.62 15.52 15.52 6,900 -0.10(-0.64%)
Apr 15, 2021 15.60 15.84 15.60 15.62 17,642 -0.19(-1.20%)
Apr 14, 2021 15.60 16.00 15.60 15.81 3,258 -0.05(-0.32%)
Apr 13, 2021 15.85 15.86 15.66 15.86 6,538 -0.09(-0.56%)
Apr 12, 2021 16.15 16.15 15.75 15.95 8,014 -0.30(-1.85%)
Apr 09, 2021 16.25 16.43 16.14 16.25 6,200 -0.12(-0.73%)
Apr 08, 2021 16.48 16.48 16.12 16.37 11,188 +0.12(+0.74%)
Apr 07, 2021 15.90 16.26 15.90 16.25 33,025 +0.48(+3.04%)
Apr 06, 2021 15.98 16.00 15.66 15.77 27,164 +0.02(+0.13%)
Apr 05, 2021 15.46 15.91 15.22 15.75 43,749 +0.38(+2.47%)
Apr 01, 2021 15.75 15.86 15.35 15.37 20,000 -0.07(-0.45%)
Mar 31, 2021 15.22 15.69 15.22 15.44 18,641 -0.01(-0.04%)
Mar 30, 2021 15.40 15.97 15.36 15.45 6,003 +0.04(+0.23%)
Mar 29, 2021 15.94 15.98 15.40 15.41 11,087 -0.22(-1.41%)
Mar 26, 2021 15.76 15.81 15.36 15.63 7,800 +0.24(+1.56%)
Mar 25, 2021 15.55 15.79 15.24 15.39 9,588 +0.14(+0.92%)
Mar 24, 2021 15.55 16.01 15.25 15.25 10,250 -0.48(-3.05%)
Mar 23, 2021 16.11 16.14 15.22 15.73 26,619 -0.29(-1.78%)
Mar 22, 2021 15.97 16.20 15.85 16.02 7,778 -0.18(-1.14%)
Mar 19, 2021 15.71 16.24 15.71 16.20 11,800 +0.36(+2.27%)
Mar 18, 2021 16.04 16.04 15.63 15.84 7,006 -0.20(-1.25%)
Mar 17, 2021 15.70 16.11 15.70 16.04 18,774 +0.53(+3.42%)
Mar 16, 2021 15.75 15.75 15.27 15.51 12,538 -0.25(-1.59%)
Mar 15, 2021 15.81 15.99 15.24 15.76 22,557 +0.02(+0.13%)
Mar 12, 2021 15.53 15.94 15.12 15.74 27,600 +0.21(+1.32%)
Mar 11, 2021 15.98 15.99 15.32 15.54 56,323 -0.44(-2.72%)
Mar 10, 2021 16.06 16.19 15.83 15.97 22,846 -0.05(-0.31%)
Mar 09, 2021 16.98 17.11 15.79 16.02 65,327 -0.94(-5.54%)
Mar 08, 2021 16.53 17.24 16.36 16.96 31,531 +0.45(+2.73%)
Mar 05, 2021 16.42 16.86 16.28 16.51 12,100 +0.01(+0.06%)
Mar 04, 2021 16.72 16.99 16.36 16.50 11,390 -0.27(-1.61%)
Mar 03, 2021 16.46 16.97 16.35 16.77 20,501 +0.31(+1.86%)
Mar 02, 2021 16.55 16.64 16.31 16.46 22,364 +0.00(+0.02%)
Mar 01, 2021 16.22 16.67 16.22 16.46 17,877 +0.13(+0.80%)
Feb 26, 2021 16.43 16.49 16.21 16.33 11,100 -0.24(-1.45%)
Feb 25, 2021 16.45 16.61 16.20 16.57 16,306 +0.11(+0.67%)
Feb 24, 2021 16.55 16.73 16.28 16.46 36,339 -0.26(-1.56%)
Feb 23, 2021 16.35 16.74 16.20 16.72 13,425 +0.28(+1.70%)
Feb 22, 2021 16.44 16.45 16.20 16.44 13,478 +0.00(+0.00%)
Feb 19, 2021 16.25 16.44 16.20 16.44 10,400 +0.16(+0.95%)
Feb 18, 2021 16.00 16.40 16.00 16.29 20,752 -0.05(-0.34%)
Feb 17, 2021 16.08 16.44 16.07 16.34 8,978 +0.10(+0.62%)
Feb 16, 2021 16.01 16.30 16.01 16.24 7,871 +0.04(+0.25%)
Feb 12, 2021 15.99 16.40 15.78 16.20 30,300 +0.32(+2.02%)
Feb 11, 2021 15.69 15.88 15.30 15.88 6,874 +0.01(+0.03%)
Feb 10, 2021 15.88 16.00 15.56 15.88 16,846 +0.06(+0.41%)
Feb 09, 2021 16.00 16.00 15.59 15.81 9,648 -0.23(-1.43%)
Feb 08, 2021 15.15 16.09 15.15 16.04 31,169 +0.84(+5.53%)
Feb 05, 2021 15.17 15.92 14.72 15.20 19,600 +0.04(+0.26%)
Feb 04, 2021 14.68 15.26 14.68 15.16 14,011 +0.45(+3.06%)
Feb 03, 2021 14.99 14.99 14.56 14.71 15,455 -0.26(-1.74%)
Feb 02, 2021 15.05 15.36 14.79 14.97 6,327 -0.04(-0.27%)
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.