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 (%)
Aug 31, 2020 10.32 10.41 10.00 10.04 80,829 -0.41(-3.92%)
Aug 28, 2020 10.28 10.45 10.15 10.45 31,800 -0.02(-0.19%)
Aug 27, 2020 10.91 10.91 10.18 10.47 56,921 -0.35(-3.23%)
Aug 26, 2020 10.69 10.91 10.50 10.82 47,403 +0.07(+0.65%)
Aug 25, 2020 10.87 10.96 10.51 10.75 53,929 -0.24(-2.18%)
Aug 24, 2020 10.87 11.36 9.980 10.99 176,732 +8.92(+430.92%)
Aug 21, 2020 2.120 2.125 2.020 2.070 185,900 -0.05(-2.36%)
Aug 20, 2020 2.110 2.160 2.090 2.120 108,623 +0.01(+0.47%)
Aug 19, 2020 2.130 2.141 2.070 2.110 102,512 -0.03(-1.40%)
Aug 18, 2020 2.170 2.190 2.120 2.140 152,000 -0.05(-2.28%)
Aug 17, 2020 2.220 2.230 2.140 2.190 101,235 -0.04(-1.79%)
Aug 14, 2020 2.240 2.240 2.180 2.230 86,800 +0.00(+0.00%)
Aug 13, 2020 2.180 2.240 2.180 2.230 133,184 +0.05(+2.29%)
Aug 12, 2020 2.150 2.219 2.120 2.180 112,940 +0.06(+2.83%)
Aug 11, 2020 2.190 2.220 2.100 2.120 280,895 -0.07(-3.20%)
Aug 10, 2020 2.240 2.240 2.180 2.190 149,464 -0.02(-0.90%)
Aug 07, 2020 2.180 2.230 2.150 2.210 153,800 +0.03(+1.38%)
Aug 06, 2020 2.250 2.280 2.160 2.180 189,573 -0.10(-4.39%)
Aug 05, 2020 2.170 2.320 2.150 2.280 375,860 +0.12(+5.56%)
Aug 04, 2020 2.260 2.400 2.260 2.160 289,882 -0.10(-4.42%)
Aug 03, 2020 2.220 2.290 2.160 2.260 236,197 +0.07(+3.20%)
Jul 31, 2020 2.190 2.240 2.150 2.190 159,500 -0.03(-1.35%)
Jul 30, 2020 2.210 2.240 2.110 2.220 158,427 -0.04(-1.77%)
Jul 29, 2020 2.340 2.340 2.200 2.260 358,895 -0.06(-2.59%)
Jul 28, 2020 2.330 2.390 2.300 2.320 141,244 -0.05(-2.11%)
Jul 27, 2020 2.440 2.440 2.340 2.370 148,614 -0.05(-2.07%)
Jul 24, 2020 2.420 2.470 2.400 2.420 77,200 +0.01(+0.41%)
Jul 23, 2020 2.490 2.490 2.400 2.410 179,408 -0.14(-5.49%)
Jul 22, 2020 2.500 2.560 2.450 2.550 142,082 +0.00(+0.00%)
Jul 21, 2020 2.450 2.550 2.420 2.550 253,407 +0.08(+3.24%)
Jul 20, 2020 2.450 2.520 2.420 2.470 221,998 -0.06(-2.37%)
Jul 17, 2020 2.880 2.890 2.522 2.530 1,127,600 -0.45(-15.10%)
Jul 16, 2020 2.790 3.160 2.640 2.980 1,534,294 +0.02(+0.68%)
Jul 15, 2020 2.430 3.160 2.410 2.960 12,243,344 +0.91(+44.39%)
Jul 14, 2020 2.230 2.290 2.020 2.050 348,216 -0.17(-7.66%)
Jul 13, 2020 2.260 2.320 2.200 2.220 151,970 -0.04(-1.77%)
Jul 10, 2020 2.250 2.310 2.200 2.260 91,300 -0.01(-0.44%)
Jul 09, 2020 2.310 2.350 2.210 2.270 103,366 -0.02(-0.87%)
Jul 08, 2020 2.280 2.340 2.260 2.290 185,694 +0.02(+0.88%)
Jul 07, 2020 2.320 2.350 2.260 2.270 246,957 -0.09(-3.81%)
Jul 06, 2020 2.500 2.540 2.320 2.360 299,735 -0.12(-4.84%)
Jul 02, 2020 2.580 2.632 2.480 2.480 134,200 -0.08(-3.13%)
Jul 01, 2020 2.610 2.650 2.520 2.560 118,322 -0.07(-2.66%)
Jun 30, 2020 2.600 2.680 2.600 2.630 41,503 +0.03(+1.15%)
Jun 29, 2020 2.600 2.650 2.550 2.600 64,692 +0.01(+0.39%)
Jun 26, 2020 2.680 2.680 2.550 2.590 114,000 -0.09(-3.36%)
Jun 25, 2020 2.690 2.730 2.560 2.680 58,016 +0.01(+0.37%)
Jun 24, 2020 2.770 2.770 2.530 2.670 130,531 -0.09(-3.26%)
Jun 23, 2020 2.810 2.840 2.660 2.760 126,578 -0.02(-0.72%)
Jun 22, 2020 2.750 2.830 2.720 2.780 113,032 +0.06(+2.21%)
Jun 19, 2020 2.950 2.950 2.660 2.720 236,800 -0.21(-7.17%)
Jun 18, 2020 2.970 3.000 2.900 2.930 130,264 -0.04(-1.35%)
Jun 17, 2020 3.120 3.140 2.950 2.970 142,595 -0.14(-4.50%)
Jun 16, 2020 3.200 3.270 3.100 3.110 172,755 +0.05(+1.63%)
Jun 15, 2020 3.140 3.230 2.960 3.060 132,691 -0.04(-1.29%)
Jun 12, 2020 3.020 3.245 3.020 3.100 175,600 +0.16(+5.44%)
Jun 11, 2020 3.110 3.150 2.900 2.940 296,297 -0.42(-12.50%)
Jun 10, 2020 3.400 3.600 3.260 3.360 322,543 -0.03(-0.88%)
Jun 09, 2020 3.810 3.820 3.350 3.390 415,614 -0.47(-12.18%)
Jun 08, 2020 3.150 3.860 3.140 3.860 469,050 +0.81(+26.56%)
Jun 05, 2020 3.000 3.130 2.980 3.050 338,000 +0.08(+2.69%)
Jun 04, 2020 2.720 2.980 2.720 2.970 395,394 +0.19(+6.83%)
Jun 03, 2020 2.630 2.790 2.630 2.780 225,052 +0.15(+5.70%)
Jun 02, 2020 2.760 2.830 2.620 2.630 206,661 -0.13(-4.71%)
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.