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, 2021 24.58 24.88 24.44 24.55 3,206 +0.20(+0.82%)
Jun 29, 2021 24.75 24.97 24.35 24.35 17,958 -0.40(-1.62%)
Jun 28, 2021 25.05 25.40 24.67 24.75 2,414 -0.39(-1.55%)
Jun 25, 2021 25.40 25.44 25.04 25.14 11,324 -0.26(-1.02%)
Jun 24, 2021 24.54 25.45 24.41 25.40 12,486 +0.92(+3.76%)
Jun 23, 2021 24.85 25.09 24.46 24.48 15,803 -0.52(-2.08%)
Jun 22, 2021 24.64 25.00 24.64 25.00 2,130 +0.22(+0.89%)
Jun 21, 2021 24.93 24.94 24.78 24.78 7,914 +0.13(+0.53%)
Jun 18, 2021 25.07 25.27 24.58 24.65 8,781 -0.57(-2.26%)
Jun 17, 2021 25.68 25.68 24.96 25.22 19,259 -0.47(-1.83%)
Jun 16, 2021 25.88 25.96 25.00 25.69 11,029 -0.39(-1.50%)
Jun 15, 2021 26.44 26.48 25.53 26.08 19,002 -0.27(-1.02%)
Jun 14, 2021 26.53 26.54 26.06 26.35 13,575 -0.01(-0.04%)
Jun 11, 2021 26.07 26.71 26.06 26.36 11,642 +0.25(+0.96%)
Jun 10, 2021 26.18 26.18 25.50 26.11 8,125 +0.02(+0.08%)
Jun 09, 2021 25.85 26.32 25.80 26.09 32,768 +0.43(+1.68%)
Jun 08, 2021 25.59 26.29 25.48 25.66 28,023 +0.29(+1.14%)
Jun 07, 2021 24.73 25.37 24.54 25.37 43,224 +0.29(+1.16%)
Jun 04, 2021 25.25 25.25 24.20 25.08 53,232 -0.27(-1.07%)
Jun 03, 2021 25.75 26.38 25.00 25.35 19,670 -0.74(-2.84%)
Jun 02, 2021 25.54 26.77 25.54 26.09 54,955 +0.44(+1.72%)
Jun 01, 2021 24.86 26.25 24.57 25.65 38,168 +0.70(+2.81%)
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%)
May 03, 2021 19.64 19.78 19.35 19.75 21,486 +0.10(+0.51%)
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%)
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.