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 (%)
Jun 30, 2014 10.09 10.24 10.03 10.03 318,454 -0.23(-2.28%)
Jun 27, 2014 10.14 10.55 10.03 10.26 1,293,287 +0.07(+0.68%)
Jun 26, 2014 9.849 10.24 9.775 10.19 259,638 +0.36(+3.62%)
Jun 25, 2014 9.828 9.852 9.769 9.838 49,556 +0.02(+0.16%)
Jun 24, 2014 9.897 9.923 9.769 9.823 105,693 -0.03(-0.32%)
Jun 23, 2014 9.801 9.929 9.732 9.854 63,410 +0.11(+1.14%)
Jun 20, 2014 9.913 9.923 9.732 9.743 97,474 -0.12(-1.18%)
Jun 19, 2014 9.865 9.870 9.775 9.860 58,713 +0.04(+0.43%)
Jun 18, 2014 9.827 9.955 9.769 9.817 134,980 -0.05(-0.54%)
Jun 17, 2014 9.823 9.897 9.769 9.870 182,885 +0.05(+0.49%)
Jun 16, 2014 9.810 9.823 9.738 9.823 163,665 +0.01(+0.05%)
Jun 13, 2014 9.823 9.849 9.759 9.817 63,213 +0.00(+0.00%)
Jun 12, 2014 9.695 9.823 9.690 9.817 168,972 +0.10(+0.98%)
Jun 11, 2014 9.578 9.727 9.578 9.722 67,599 +0.02(+0.16%)
Jun 10, 2014 9.557 9.706 9.557 9.706 83,152 +0.07(+0.77%)
Jun 06, 2014 9.568 9.738 9.552 9.631 164,595 +0.04(+0.39%)
Jun 05, 2014 9.472 9.700 9.472 9.594 108,206 -0.16(-1.69%)
Jun 04, 2014 9.823 9.823 9.732 9.759 151,102 -0.06(-0.65%)
Jun 03, 2014 9.860 9.929 9.759 9.823 71,409 +0.02(+0.22%)
Jun 02, 2014 9.769 9.833 9.769 9.801 49,445 +0.04(+0.44%)
May 30, 2014 9.823 9.823 9.743 9.759 131,974 -0.06(-0.59%)
May 29, 2014 9.823 9.945 9.769 9.817 99,638 +0.00(+0.00%)
May 28, 2014 9.823 9.823 9.743 9.817 59,879 -0.01(-0.05%)
May 27, 2014 9.823 9.955 9.732 9.823 134,992 +0.06(+0.60%)
May 23, 2014 9.727 9.764 9.764 9.764 74,206 -0.06(-0.59%)
May 22, 2014 9.704 9.823 9.636 9.823 70,982 +0.10(+0.98%)
May 21, 2014 9.711 9.769 9.663 9.727 48,641 +0.06(+0.60%)
May 20, 2014 9.722 9.833 9.663 9.669 55,082 -0.11(-1.09%)
May 19, 2014 9.743 9.823 9.615 9.775 107,806 +0.06(+0.66%)
May 16, 2014 9.658 9.743 9.557 9.711 102,416 +0.12(+1.22%)
May 15, 2014 9.472 9.637 9.387 9.594 268,986 +0.16(+1.69%)
May 14, 2014 9.446 9.557 9.403 9.435 100,651 -0.06(-0.67%)
May 13, 2014 9.690 9.690 9.392 9.499 67,373 -0.14(-1.43%)
May 12, 2014 9.371 9.653 9.371 9.637 97,335 +0.10(+1.00%)
May 09, 2014 9.552 9.764 9.377 9.541 69,347 +0.00(+0.00%)
May 08, 2014 9.621 9.769 9.536 9.541 43,953 -0.10(-0.99%)
May 07, 2014 9.700 9.769 9.637 9.637 46,834 -0.07(-0.71%)
May 06, 2014 9.775 9.796 9.700 9.706 53,191 -0.10(-0.98%)
May 05, 2014 9.716 9.823 9.716 9.801 11,494 +0.03(+0.33%)
May 02, 2014 9.801 9.870 9.722 9.769 54,084 -0.05(-0.54%)
May 01, 2014 9.785 9.823 9.716 9.823 66,350 +0.06(+0.65%)
Apr 30, 2014 9.775 9.876 9.748 9.759 54,944 -0.02(-0.16%)
Apr 29, 2014 9.923 9.923 9.769 9.775 80,077 -0.15(-1.50%)
Apr 28, 2014 9.929 9.929 9.854 9.923 20,971 +0.06(+0.65%)
Apr 25, 2014 9.876 9.929 9.854 9.860 35,165 +0.00(+0.00%)
Apr 24, 2014 9.950 10.06 9.860 9.860 44,495 -0.06(-0.64%)
Apr 23, 2014 9.727 9.955 9.727 9.923 58,045 +0.05(+0.54%)
Apr 22, 2014 9.775 9.929 9.727 9.870 81,230 +0.09(+0.92%)
Apr 21, 2014 9.722 9.886 9.722 9.780 55,722 -0.07(-0.70%)
Apr 17, 2014 9.897 9.849 9.849 9.849 22,224 -0.05(-0.48%)
Apr 16, 2014 9.923 9.929 9.759 9.897 57,399 +0.05(+0.54%)
Apr 15, 2014 9.907 10.06 9.669 9.844 65,791 -0.02(-0.16%)
Apr 14, 2014 9.908 9.945 9.828 9.860 20,962 +0.01(+0.05%)
Apr 11, 2014 9.929 10.08 9.812 9.854 67,720 -0.08(-0.80%)
Apr 10, 2014 10.16 10.16 9.812 9.934 82,371 -0.13(-1.27%)
Apr 09, 2014 10.06 10.17 10.03 10.06 31,993 +0.01(+0.11%)
Apr 08, 2014 10.12 10.22 9.982 10.05 103,104 -0.02(-0.21%)
Apr 07, 2014 10.24 10.32 9.908 10.07 70,778 -0.14(-1.40%)
Apr 04, 2014 10.34 10.34 10.19 10.22 50,984 -0.12(-1.13%)
Apr 03, 2014 10.30 10.50 10.30 10.33 47,876 +0.07(+0.67%)
Apr 02, 2014 10.22 10.35 10.18 10.26 79,604 +0.05(+0.52%)
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.