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, 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%)
May 01, 2019 7.718 7.718 7.647 7.682 43,755 -0.02(-0.23%)
Apr 30, 2019 7.665 7.700 7.647 7.700 105,707 +0.05(+0.70%)
Apr 29, 2019 7.638 7.700 7.629 7.647 78,280 +0.02(+0.23%)
Apr 26, 2019 7.549 7.638 7.514 7.629 66,656 +0.07(+0.94%)
Apr 25, 2019 7.549 7.594 7.514 7.558 51,204 -0.07(-0.93%)
Apr 24, 2019 7.753 7.753 7.487 7.629 108,050 -0.11(-1.38%)
Apr 23, 2019 7.771 7.771 7.665 7.736 77,713 -0.03(-0.34%)
Apr 22, 2019 7.753 7.798 7.694 7.762 78,527 +0.04(+0.58%)
Apr 18, 2019 7.727 7.745 7.638 7.718 52,807 -0.01(-0.08%)
Apr 17, 2019 7.653 7.768 7.609 7.724 172,591 +0.07(+0.92%)
Apr 16, 2019 7.609 7.689 7.539 7.653 135,541 +0.10(+1.28%)
Apr 15, 2019 7.522 7.557 7.495 7.557 98,678 +0.08(+1.06%)
Apr 12, 2019 7.495 7.504 7.407 7.478 86,619 +0.04(+0.47%)
Apr 11, 2019 7.478 7.522 7.442 7.442 120,180 -0.02(-0.24%)
Apr 10, 2019 7.451 7.460 7.363 7.460 115,368 +0.07(+0.95%)
Apr 09, 2019 7.390 7.390 7.310 7.390 90,238 +0.03(+0.36%)
Apr 08, 2019 7.293 7.375 7.266 7.363 121,278 +0.10(+1.33%)
Apr 05, 2019 7.214 7.266 7.196 7.266 67,863 +0.03(+0.36%)
Apr 04, 2019 7.170 7.284 7.170 7.240 60,839 +0.11(+1.48%)
Apr 03, 2019 7.108 7.223 7.107 7.134 74,240 +0.03(+0.37%)
Apr 02, 2019 7.046 7.170 7.046 7.108 83,154 +0.06(+0.87%)
Apr 01, 2019 7.126 7.126 7.011 7.046 63,798 +0.04(+0.63%)
Mar 29, 2019 7.090 7.090 7.003 7.003 64,680 -0.03(-0.38%)
Mar 28, 2019 6.985 7.073 6.976 7.029 50,856 +0.05(+0.76%)
Mar 27, 2019 7.038 7.038 6.959 6.976 95,505 -0.04(-0.50%)
Mar 26, 2019 7.029 7.051 6.950 7.011 76,564 +0.00(+0.00%)
Mar 25, 2019 7.003 7.126 6.994 7.011 66,861 -0.03(-0.37%)
Mar 22, 2019 7.143 7.164 7.003 7.038 76,843 -0.11(-1.48%)
Mar 21, 2019 7.126 7.209 7.126 7.143 61,357 +0.00(+0.00%)
Mar 20, 2019 7.214 7.214 7.064 7.143 91,677 -0.07(-0.94%)
Mar 19, 2019 7.141 7.211 7.115 7.211 159,679 +0.11(+1.60%)
Mar 18, 2019 6.941 7.098 6.906 7.098 149,260 +0.18(+2.64%)
Mar 15, 2019 6.923 6.949 6.845 6.915 149,966 +0.03(+0.38%)
Mar 14, 2019 6.915 6.915 6.810 6.889 95,429 +0.07(+1.02%)
Mar 13, 2019 6.854 6.854 6.801 6.819 106,891 +0.02(+0.26%)
Mar 12, 2019 6.784 6.828 6.775 6.801 87,219 +0.02(+0.26%)
Mar 11, 2019 6.793 6.836 6.758 6.784 116,329 +0.06(+0.91%)
Mar 08, 2019 6.688 6.758 6.645 6.723 135,153 +0.03(+0.52%)
Mar 07, 2019 6.662 6.714 6.645 6.688 83,331 -0.03(-0.39%)
Mar 06, 2019 6.697 6.740 6.662 6.714 57,663 -0.02(-0.26%)
Mar 05, 2019 6.967 6.967 6.497 6.732 292,644 -0.51(-6.98%)
Mar 04, 2019 7.158 7.341 7.098 7.237 92,622 +0.01(+0.12%)
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.