Quantcast
CPTAG

Capitala Finance Corp. 5.75% Convertible Notes Due 2022 Historical Stock Prices

$24.87
*  
0.32
1.3%
Get CPTAG Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading CPTAG now
Exchange:NASDAQ

Community Rating:
View:    CPTAG Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

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.
16:00 N/A 24.87 24.61 24.87 2,450
10/15/2018 24.699 24.87 24.61 24.87 2,450
10/12/2018 24.65 24.65 24.45 24.55 1,000
10/11/2018 24.6 24.97 24.6 24.65 910
10/10/2018 24.65 24.65 24.65 24.65 470
10/09/2018 24.61 24.72 24.61 24.61 2,945
10/08/2018 24.6 24.6 24.56 24.59 1,802
10/05/2018 24.59 24.65 24.44 24.6 2,096
10/04/2018 24.4 24.61 24.4 24.55 3,301
10/03/2018 24.65 24.65 24.65 24.65 00
10/02/2018 24.7 24.71 24.42 24.65 2,300
10/01/2018 24.72 24.72 24.72 24.72 00
09/28/2018 24.75 24.75 24.5989 24.72 1,700
09/27/2018 24.6 24.77 24.6 24.61 2,450
09/26/2018 24.62 24.62 24.54 24.6 3,085
09/25/2018 24.64 24.7 24.62 24.62 2,170
09/24/2018 24.68 24.68 24.66 24.68 2,100
09/21/2018 24.61 24.61 24.61 24.61 200
09/20/2018 24.8 24.9 24.8 24.85 1,444
09/19/2018 24.69 24.8 24.69 24.8 620
09/18/2018 24.85 24.9975 24.85 24.9975 1,500
09/17/2018 24.82 24.99 24.82 24.99 3,600
09/14/2018 24.99 24.99 24.85 24.9 3,791
09/13/2018 24.98 24.99 24.85 24.9 955
09/12/2018 24.87 24.99 24.8452 24.9 1,602
09/11/2018 24.9899 24.99 24.87 24.9 4,230
09/10/2018 24.99 24.99 24.9436 24.9436 350
09/07/2018 24.8827 24.8827 24.8 24.82 2,620
09/06/2018 24.7843 24.95 24.65 24.95 12,663
09/05/2018 24.7 24.879 24.52 24.8783 3,700
09/04/2018 24.85 24.929 24.71 24.8944 3,667
08/31/2018 24.95 24.95 24.75 24.9 3,387
08/30/2018 24.92 24.92 24.92 24.92 00
08/29/2018 24.92 24.92 24.92 24.92 200
08/28/2018 25.05 25.05 25.0068 25.0068 1,000
08/27/2018 24.95 24.9545 24.95 24.9545 400
08/24/2018 25 25 25 25 2,400
08/23/2018 24.99 24.99 24.99 24.99 00
08/22/2018 24.889 24.99 24.8 24.99 1,768
08/21/2018 25 25 25 25 00
08/20/2018 24.93 25.16 24.66 25 6,202
08/17/2018 25 25 25 25 600
08/16/2018 25.1272 25.1272 24.8937 25.09 2,040
08/15/2018 24.8315 25 24.8315 25 2,295
08/14/2018 24.85 25.0046 24.8001 25 4,432
08/13/2018 24.86 24.98 24.86 24.98 2,405
08/10/2018 24.96 25.04 24.81 25.04 2,102
08/09/2018 25.04 25.04 24.75 24.9264 1,950
08/08/2018 24.84 25.06 24.84 24.9 5,443
08/07/2018 24.9 25.06 24.9 25.06 3,143
08/06/2018 24.83 24.95 24.83 24.95 400
08/03/2018 24.85 25 24.81 25 1,052
08/02/2018 24.82 24.82 24.8 24.82 1,400
08/01/2018 24.85 24.99 24.85 24.99 800
07/31/2018 24.78 25.11 24.78 25 4,040
07/30/2018 24.99 24.99 24.97 24.97 982
07/27/2018 24.9 25 24.9 24.9404 2,609
07/26/2018 24.85 24.85 24.85 24.85 00
07/25/2018 24.85 24.85 24.85 24.85 1,200
07/24/2018 24.86 24.86 24.7972 24.7972 400
07/23/2018 24.6 24.6 24.6 24.6 00
07/20/2018 24.81 24.81 24.5975 24.6 2,800
07/19/2018 24.82 24.82 24.8 24.8 1,000
07/18/2018 25 25.14 24.76 24.76 6,013
07/17/2018 24.68 24.73 24.68 24.73 1,300
07/16/2018 24.68 24.73 24.46 24.73 3,404
*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?

Smart Portfolio