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, 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%)
Apr 01, 2014 10.20 10.27 10.16 10.21 30,051 -0.03(-0.26%)
Mar 31, 2014 10.25 10.33 10.17 10.24 89,213 +0.02(+0.16%)
Mar 28, 2014 10.21 10.27 10.17 10.22 44,625 -0.01(-0.10%)
Mar 27, 2014 10.24 10.25 10.16 10.23 136,205 +0.04(+0.36%)
Mar 26, 2014 10.34 10.35 10.18 10.19 123,889 -0.08(-0.83%)
Mar 25, 2014 10.46 10.46 10.21 10.28 39,387 -0.06(-0.62%)
Mar 24, 2014 10.46 10.59 10.23 10.34 50,673 -0.16(-1.57%)
Mar 21, 2014 10.60 10.60 10.49 10.51 31,353 -0.06(-0.60%)
Mar 20, 2014 10.54 10.60 10.48 10.57 25,493 -0.03(-0.25%)
Mar 19, 2014 10.49 10.60 10.46 10.60 35,315 +0.07(+0.66%)
Mar 18, 2014 10.56 10.61 10.46 10.53 23,917 +0.02(+0.15%)
Mar 17, 2014 10.60 10.60 10.48 10.51 30,051 -0.02(-0.20%)
Mar 14, 2014 10.57 10.57 10.46 10.53 32,406 -0.03(-0.30%)
Mar 13, 2014 10.43 10.57 10.24 10.57 24,247 +0.14(+1.38%)
Mar 12, 2014 10.56 10.69 10.26 10.42 38,615 -0.27(-2.48%)
Mar 11, 2014 10.57 10.70 10.51 10.69 17,367 +0.07(+0.70%)
Mar 10, 2014 10.72 10.72 10.54 10.61 48,985 -0.07(-0.70%)
Mar 07, 2014 10.65 10.75 10.62 10.69 34,722 +0.08(+0.75%)
Mar 06, 2014 10.54 10.67 10.52 10.61 27,514 +0.10(+0.96%)
Mar 05, 2014 10.54 10.59 10.48 10.51 24,411 -0.07(-0.70%)
Mar 04, 2014 10.62 10.62 10.46 10.58 52,127 -0.03(-0.30%)
Mar 03, 2014 10.62 10.62 10.46 10.61 34,564 -0.01(-0.05%)
Feb 28, 2014 10.54 10.62 10.44 10.62 43,111 +0.02(+0.20%)
Feb 27, 2014 10.56 10.60 10.46 10.60 34,999 +0.07(+0.71%)
Feb 26, 2014 10.43 10.58 10.35 10.52 64,281 +0.06(+0.61%)
Feb 25, 2014 10.46 10.51 10.43 10.46 15,300 +0.03(+0.25%)
Feb 24, 2014 10.42 10.57 10.35 10.43 53,609 -0.12(-1.11%)
Feb 21, 2014 10.60 10.62 10.38 10.55 40,800 -0.06(-0.60%)
Feb 20, 2014 10.48 10.62 10.37 10.61 13,168 +0.20(+1.94%)
Feb 19, 2014 10.66 10.67 10.37 10.41 62,830 -0.25(-2.34%)
Feb 18, 2014 10.67 10.67 10.54 10.66 35,116 +0.09(+0.80%)
Feb 14, 2014 10.65 10.58 10.58 10.58 8,852 -0.04(-0.40%)
Feb 13, 2014 10.46 10.63 10.39 10.62 52,912 +0.11(+1.06%)
Feb 12, 2014 10.48 10.67 10.48 10.51 32,622 +0.04(+0.36%)
Feb 11, 2014 10.49 10.66 10.39 10.47 34,967 -0.12(-1.10%)
Feb 10, 2014 10.66 10.67 10.40 10.59 20,177 +0.08(+0.76%)
Feb 07, 2014 10.52 10.65 10.36 10.51 27,497 -0.02(-0.20%)
Feb 06, 2014 10.33 10.64 10.30 10.53 46,121 +0.31(+3.07%)
Feb 05, 2014 10.49 10.54 10.09 10.22 84,354 -0.35(-3.27%)
Feb 04, 2014 10.71 10.71 10.33 10.56 35,193 +0.16(+1.53%)
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.