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 (%)
Sep 30, 2014 9.738 9.778 9.345 9.408 195,557 -0.28(-2.90%)
Sep 29, 2014 9.727 9.791 9.610 9.690 56,014 -0.04(-0.38%)
Sep 26, 2014 9.716 9.817 9.653 9.727 86,017 +0.13(+1.38%)
Sep 25, 2014 9.801 9.828 9.568 9.594 91,097 -0.23(-2.38%)
Sep 24, 2014 9.775 9.929 9.775 9.828 67,464 +0.05(+0.54%)
Sep 23, 2014 9.918 9.950 9.695 9.775 77,977 -0.15(-1.50%)
Sep 22, 2014 9.955 9.955 9.876 9.923 47,332 -0.08(-0.85%)
Sep 19, 2014 9.939 10.10 9.881 10.01 238,891 +0.09(+0.91%)
Sep 18, 2014 9.849 9.955 9.743 9.918 117,683 +0.12(+1.25%)
Sep 17, 2014 9.552 9.844 9.536 9.796 71,859 +0.22(+2.33%)
Sep 16, 2014 9.716 9.791 9.536 9.573 87,857 -0.17(-1.74%)
Sep 15, 2014 9.849 9.849 9.690 9.743 93,735 -0.11(-1.08%)
Sep 12, 2014 9.913 9.934 9.823 9.849 35,702 -0.01(-0.11%)
Sep 11, 2014 9.881 9.939 9.823 9.860 37,148 -0.03(-0.27%)
Sep 10, 2014 9.955 9.955 9.812 9.886 79,273 -0.18(-1.79%)
Sep 09, 2014 10.04 10.10 9.955 10.07 126,405 +0.02(+0.21%)
Sep 08, 2014 9.955 10.14 9.955 10.05 64,855 +0.07(+0.75%)
Sep 05, 2014 10.01 10.03 9.971 9.971 92,451 -0.10(-1.00%)
Sep 04, 2014 10.09 10.09 10.01 10.07 76,024 +0.04(+0.37%)
Sep 03, 2014 10.04 10.17 9.982 10.03 82,292 -0.01(-0.05%)
Sep 02, 2014 10.08 10.18 10.04 10.04 83,171 -0.04(-0.42%)
Aug 29, 2014 10.10 10.08 10.08 10.08 31,076 +0.03(+0.26%)
Aug 28, 2014 10.07 10.08 9.994 10.06 26,192 +0.02(+0.16%)
Aug 27, 2014 10.02 10.11 9.971 10.04 83,023 +0.05(+0.53%)
Aug 26, 2014 10.04 10.08 9.955 9.987 114,560 -0.05(-0.53%)
Aug 25, 2014 10.07 10.17 10.01 10.04 83,744 -0.01(-0.05%)
Aug 22, 2014 10.08 10.09 10.00 10.05 63,454 -0.02(-0.16%)
Aug 21, 2014 10.08 10.16 9.982 10.06 156,414 +0.03(+0.32%)
Aug 20, 2014 10.08 10.17 10.07 10.03 129,969 -0.05(-0.47%)
Aug 19, 2014 10.03 10.16 10.02 10.08 120,653 +0.05(+0.53%)
Aug 18, 2014 9.961 10.03 9.955 10.02 47,221 +0.10(+0.96%)
Aug 15, 2014 9.982 9.982 9.908 9.929 26,814 -0.05(-0.53%)
Aug 14, 2014 9.876 9.992 9.870 9.982 41,896 +0.07(+0.75%)
Aug 13, 2014 9.918 9.955 9.807 9.908 44,996 -0.01(-0.11%)
Aug 12, 2014 9.897 9.929 9.876 9.918 56,504 +0.01(+0.11%)
Aug 11, 2014 9.929 9.982 9.854 9.908 29,345 +0.03(+0.32%)
Aug 08, 2014 9.918 10.04 9.764 9.876 43,301 +0.11(+1.12%)
Aug 07, 2014 9.823 9.955 9.748 9.766 55,978 -0.01(-0.14%)
Aug 06, 2014 9.823 9.823 9.734 9.780 25,682 +0.01(+0.11%)
Aug 05, 2014 9.791 9.933 9.716 9.769 26,576 +0.03(+0.27%)
Aug 04, 2014 9.876 9.950 9.727 9.743 38,191 -0.03(-0.33%)
Aug 01, 2014 9.748 9.886 9.716 9.775 43,776 -0.02(-0.22%)
Jul 31, 2014 9.849 10.01 9.796 9.796 71,811 -0.04(-0.43%)
Jul 30, 2014 10.08 10.09 9.833 9.838 127,857 -0.23(-2.27%)
Jul 29, 2014 10.01 10.09 10.00 10.07 72,069 +0.05(+0.53%)
Jul 28, 2014 10.08 10.08 10.00 10.01 38,144 -0.05(-0.53%)
Jul 25, 2014 10.03 10.09 10.03 10.07 32,592 +0.01(+0.11%)
Jul 24, 2014 10.05 10.27 10.03 10.06 22,228 +0.01(+0.11%)
Jul 23, 2014 10.09 10.11 10.02 10.05 20,150 -0.01(-0.11%)
Jul 22, 2014 10.09 10.11 10.06 10.06 35,103 -0.01(-0.11%)
Jul 21, 2014 10.04 10.09 9.934 10.07 55,221 -0.00(-0.03%)
Jul 18, 2014 10.05 10.09 10.03 10.07 28,023 +0.05(+0.45%)
Jul 17, 2014 9.961 10.09 9.961 10.02 56,903 +0.02(+0.16%)
Jul 16, 2014 10.06 10.09 9.934 10.01 105,219 -0.04(-0.37%)
Jul 15, 2014 10.06 10.18 10.03 10.05 67,904 -0.07(-0.68%)
Jul 14, 2014 10.30 10.30 10.07 10.11 70,146 -0.05(-0.47%)
Jul 11, 2014 10.08 10.19 10.03 10.16 66,829 +0.08(+0.79%)
Jul 10, 2014 10.10 10.13 10.04 10.08 41,484 -0.02(-0.21%)
Jul 09, 2014 10.06 10.14 10.00 10.10 57,142 +0.04(+0.42%)
Jul 08, 2014 10.15 10.15 10.01 10.06 55,732 -0.10(-0.94%)
Jul 07, 2014 10.20 10.22 10.09 10.16 87,083 +0.02(+0.16%)
Jul 03, 2014 10.19 10.14 10.14 10.14 62,341 -0.05(-0.52%)
Jul 02, 2014 10.27 10.27 10.17 10.19 103,569 -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.