Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
7.896
7.896
7.627
7.627
211,431
-0.27(-3.41%)
May 30, 2019
8.022
8.046
7.896
7.896
118,251
-0.05(-0.68%)
May 29, 2019
8.084
8.111
7.941
7.950
76,183
-0.16(-1.99%)
May 28, 2019
8.057
8.156
8.057
8.111
100,743
+0.15(+1.91%)
May 24, 2019
8.084
8.093
7.923
7.959
75,646
-0.12(-1.44%)
May 23, 2019
7.995
8.111
7.986
8.075
59,063
-0.04(-0.44%)
May 22, 2019
8.102
8.156
8.066
8.111
150,970
-0.04(-0.51%)
May 21, 2019
7.940
8.180
7.940
8.153
244,260
+0.23(+2.91%)
May 20, 2019
7.975
7.993
7.922
7.922
71,627
-0.04(-0.56%)
May 17, 2019
7.869
7.975
7.869
7.967
109,442
+0.04(+0.56%)
May 16, 2019
7.789
7.967
7.789
7.922
178,268
+0.00(+0.00%)
May 15, 2019
7.949
7.958
7.869
7.922
189,811
-0.02(-0.22%)
May 14, 2019
7.958
7.993
7.913
7.940
84,315
+0.01(+0.11%)
May 13, 2019
7.958
7.984
7.816
7.931
93,401
-0.05(-0.67%)
May 10, 2019
7.949
7.984
7.901
7.984
141,419
+0.04(+0.56%)
May 09, 2019
7.913
7.949
7.816
7.940
102,348
+0.04(+0.45%)
May 08, 2019
7.878
7.913
7.820
7.904
61,782
+0.04(+0.57%)
May 07, 2019
7.833
7.904
7.807
7.860
123,628
+0.06(+0.80%)
May 06, 2019
7.753
7.841
7.727
7.798
70,173
+0.07(+0.92%)
May 03, 2019
7.718
7.798
7.682
7.727
84,108
+0.02(+0.23%)
May 02, 2019
7.718
7.753
7.682
7.709
78,209
+0.03(+0.35%)
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
.