CPTA

Capitala Finance Corp. Common Stock Historical Stock Prices

$13.7
*  
0.27
2.01%
Get CPTA Alerts
*Delayed - data as of Jun. 28, 2016 14:46 ET  -  Find a broker to begin trading CPTA now
Exchange: NASDAQ

Community Rating:
View:    CPTA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAR-2016 TO 27-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:46 13.49 13.7263 13.49 13.70 18,285
06/27/2016 13.73 13.88 13.43 13.43 78,412
06/24/2016 13.7 14.01 13.7 13.87 38,890
06/23/2016 14.02 14.2 13.9208 14 83,426
06/22/2016 13.64 13.97 13.64 13.91 51,616
06/21/2016 13.79 13.88 13.675 13.7 32,882
06/20/2016 13.95 14.16 13.7 13.82 125,694
06/17/2016 13.7 13.84 13.7 13.8 20,961
06/16/2016 13.89 13.94 13.77 13.88 72,664
06/15/2016 13.97 13.9999 13.85 13.89 26,070
06/14/2016 13.74 13.9 13.74 13.88 36,744
06/13/2016 13.77 13.92 13.715 13.79 30,788
06/10/2016 13.89 14 13.74 13.78 72,850
06/09/2016 13.86 14 13.85 14 42,669
06/08/2016 13.86 13.87 13.81 13.87 22,308
06/07/2016 13.76 13.92 13.71 13.86 41,400
06/06/2016 13.69 13.78 13.57 13.78 60,658
06/03/2016 13.66 13.78 13.62 13.71 28,392
06/02/2016 13.61 13.86 13.61 13.7 75,292
06/01/2016 13.49 13.74 13.48 13.66 22,880
05/31/2016 13.62 13.62 13.41 13.44 57,008
05/27/2016 13.49 13.65 13.36 13.61 58,140
05/26/2016 13.67 13.75 13.45 13.47 49,004
05/25/2016 13.8 13.8 13.65 13.72 34,031
05/24/2016 13.9 13.9 13.5974 13.75 54,187
05/23/2016 13.38 13.86 13.38 13.83 158,539
05/20/2016 13.35 13.54 13.33 13.39 107,027
05/19/2016 13.15 13.34 12.97 13.24 72,711
05/18/2016 13.34 13.41 13.25 13.41 100,253
05/17/2016 13.34 13.44 13.21 13.26 64,363
05/16/2016 13.2 13.41 13.01 13.35 57,518
05/13/2016 13.01 13.26 12.9683 13.1 102,433
05/12/2016 13.42 13.49 12.96 13.02 91,943
05/11/2016 13.31 13.5 13.12 13.33 128,233
05/10/2016 13.62 13.62 13.31 13.58 47,723
05/09/2016 13.53 13.59 13.35 13.4 48,720
05/06/2016 13.53 13.58 13.42 13.45 44,118
05/05/2016 13.42 13.58 13.3985 13.48 42,275
05/04/2016 13.48 13.55 13.43 13.48 34,223
05/03/2016 13.38 13.62 13.38 13.48 57,705
05/02/2016 13.47 13.6 13.31 13.46 59,497
04/29/2016 13.4 13.61 13.3189 13.53 71,178
04/28/2016 13.79 13.81 13.28 13.38 69,381
04/27/2016 13.53 13.65 13.53 13.65 36,260
04/26/2016 13.39 13.67 13.39 13.59 26,349
04/25/2016 13.78 13.78 13.301 13.42 119,515
04/22/2016 13.8 13.82 13.69 13.78 56,917
04/21/2016 13.93 13.94 13.7 13.72 69,856
04/20/2016 13.72 13.9399 13.61 13.86 55,365
04/19/2016 13.91 14 13.83 14 99,120
04/18/2016 13.67 13.8786 13.67 13.82 84,178
04/15/2016 13.65 13.82 13.65 13.71 40,611
04/14/2016 13.57 13.77 13.54 13.66 70,581
04/13/2016 13.47 13.5499 13.36 13.51 52,924
04/12/2016 13.37 13.47 13.25 13.38 88,143
04/11/2016 13.43 13.47 13.3594 13.38 73,692
04/08/2016 13.09 13.38 13.0501 13.34 101,282
04/07/2016 12.74 13.03 12.67 13.01 98,656
04/06/2016 12.55 12.8699 12.48 12.81 112,012
04/05/2016 12.25 12.485 12.2025 12.42 93,709
04/04/2016 12.16 12.65 12.14 12.21 137,891
04/01/2016 12.03 12.1499 11.72 12.14 83,628
03/31/2016 11.7 12 11.67 12 58,435
03/30/2016 11.9 11.9099 11.6901 11.7 129,672
03/29/2016 11.7 11.84 11.7 11.79 62,502
03/28/2016 11.83 11.85 11.71 11.77 28,182
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?