Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2017 9.561 9.561 9.394 9.436 120,881 -0.12(-1.24%)
May 30, 2017 9.491 9.561 9.443 9.554 110,356 +0.10(+1.11%)
May 26, 2017 9.617 9.694 9.422 9.450 116,942 -0.13(-1.31%)
May 25, 2017 9.666 9.666 9.554 9.575 85,252 -0.04(-0.44%)
May 24, 2017 9.666 9.736 9.523 9.617 139,883 +0.00(+0.00%)
May 23, 2017 9.554 9.666 9.464 9.617 72,953 +0.09(+0.95%)
May 22, 2017 9.457 9.582 9.457 9.526 131,952 +0.03(+0.29%)
May 19, 2017 9.715 9.715 9.247 9.498 295,249 -0.20(-2.02%)
May 18, 2017 9.493 9.721 9.493 9.694 234,434 +0.15(+1.52%)
May 17, 2017 9.625 9.680 9.479 9.549 186,428 -0.14(-1.43%)
May 16, 2017 9.652 9.721 9.542 9.687 244,379 +0.04(+0.47%)
May 15, 2017 9.334 9.652 9.334 9.642 431,872 +0.29(+3.07%)
May 12, 2017 9.314 9.390 9.307 9.355 116,790 +0.03(+0.37%)
May 11, 2017 9.376 9.625 9.314 9.320 213,342 -0.08(-0.81%)
May 10, 2017 9.486 9.521 9.272 9.397 268,027 -0.10(-1.02%)
May 09, 2017 9.652 9.715 9.466 9.493 179,398 -0.15(-1.58%)
May 08, 2017 9.645 9.673 9.493 9.645 103,098 -0.01(-0.07%)
May 05, 2017 9.479 9.701 9.334 9.652 173,666 +0.18(+1.90%)
May 04, 2017 9.735 9.735 9.417 9.473 281,288 -0.25(-2.56%)
May 03, 2017 9.839 9.846 9.680 9.721 172,884 -0.10(-1.06%)
May 02, 2017 9.825 9.839 9.694 9.825 169,761 +0.00(+0.00%)
May 01, 2017 9.804 9.846 9.749 9.825 108,439 +0.03(+0.28%)
Apr 28, 2017 9.777 9.818 9.680 9.798 131,283 +0.03(+0.28%)
Apr 27, 2017 9.811 9.860 9.687 9.770 144,988 +0.01(+0.14%)
Apr 26, 2017 9.874 9.887 9.687 9.756 194,170 -0.12(-1.19%)
Apr 25, 2017 9.887 9.887 9.798 9.874 85,216 +0.06(+0.56%)
Apr 24, 2017 9.881 9.887 9.763 9.818 131,897 +0.06(+0.64%)
Apr 21, 2017 9.804 9.811 9.701 9.756 128,883 -0.02(-0.21%)
Apr 20, 2017 9.784 9.794 9.701 9.777 94,598 +0.03(+0.35%)
Apr 19, 2017 9.756 9.784 9.680 9.742 114,390 +0.06(+0.57%)
Apr 18, 2017 9.721 9.728 9.639 9.687 118,427 -0.03(-0.36%)
Apr 17, 2017 9.639 9.721 9.611 9.721 122,139 +0.10(+1.08%)
Apr 13, 2017 9.645 9.645 9.556 9.618 192,985 +0.00(+0.00%)
Apr 12, 2017 9.652 9.686 9.563 9.618 256,754 -0.02(-0.21%)
Apr 11, 2017 9.618 9.705 9.618 9.638 160,257 +0.01(+0.14%)
Apr 10, 2017 9.679 9.679 9.549 9.625 256,403 -0.03(-0.35%)
Apr 07, 2017 9.727 9.727 9.625 9.659 129,872 -0.04(-0.42%)
Apr 06, 2017 9.727 9.789 9.659 9.700 111,856 +0.00(+0.00%)
Apr 05, 2017 9.707 9.844 9.618 9.700 185,391 +0.04(+0.43%)
Apr 04, 2017 9.673 9.755 9.618 9.659 141,642 -0.02(-0.21%)
Apr 03, 2017 9.885 9.885 9.618 9.679 175,050 -0.16(-1.60%)
Mar 31, 2017 9.762 9.858 9.734 9.837 99,496 +0.13(+1.34%)
Mar 30, 2017 9.864 9.882 9.673 9.707 173,237 -0.16(-1.60%)
Mar 29, 2017 9.590 9.919 9.565 9.864 253,890 +0.29(+3.08%)
Mar 28, 2017 9.727 9.768 9.553 9.570 154,192 -0.16(-1.69%)
Mar 27, 2017 9.686 9.782 9.604 9.734 175,728 +0.04(+0.42%)
Mar 24, 2017 9.707 9.707 9.590 9.693 124,662 +0.07(+0.71%)
Mar 23, 2017 9.755 9.810 9.604 9.625 96,050 -0.10(-0.99%)
Mar 22, 2017 9.714 9.830 9.618 9.721 164,440 +0.00(+0.00%)
Mar 21, 2017 9.919 9.926 9.590 9.721 212,972 -0.12(-1.18%)
Mar 20, 2017 9.810 9.912 9.769 9.837 155,108 +0.08(+0.84%)
Mar 17, 2017 9.735 9.802 9.654 9.756 150,581 +0.10(+1.05%)
Mar 16, 2017 9.722 9.837 9.640 9.654 213,510 +0.01(+0.14%)
Mar 15, 2017 9.633 9.749 9.565 9.640 149,929 +0.07(+0.78%)
Mar 14, 2017 9.613 9.613 9.511 9.565 101,687 -0.03(-0.28%)
Mar 13, 2017 9.565 9.667 9.504 9.593 147,461 +0.12(+1.29%)
Mar 10, 2017 9.511 9.694 9.443 9.470 171,387 +0.04(+0.43%)
Mar 09, 2017 9.701 9.851 9.430 9.430 199,102 -0.32(-3.27%)
Mar 08, 2017 9.756 9.857 9.565 9.749 220,805 +0.18(+1.92%)
Mar 07, 2017 9.531 9.586 9.443 9.565 79,810 +0.05(+0.50%)
Mar 06, 2017 9.491 9.606 9.436 9.518 135,652 +0.03(+0.29%)
Mar 03, 2017 9.450 9.535 9.423 9.491 73,535 +0.04(+0.43%)
Mar 02, 2017 9.484 9.586 9.423 9.450 150,208 -0.04(-0.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.