Quantcast
CPTAL

Capitala Finance Corp. 6% Notes Due 2022 Historical Stock Prices

$25.07
*  
0.08
0.32%
Get CPTAL Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading CPTAL now
Exchange:NASDAQ

Community Rating:
 
 
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 20-DEC-2018 TO 20-MAR-2019

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 24.99 25.13 24.9475 25.07 4,960
03/20/2019 25.1 25.15 24.72 25.15 6,880
03/19/2019 25.139 25.22 25.12 25.22 785
03/18/2019 25.3547 25.3547 25.1001 25.25 1,447
03/15/2019 25.08 25.32 25.08 25.31 887
03/14/2019 25.25 25.25 25.25 25.25 349
03/13/2019 25.2475 25.2475 25.2475 25.2475 00
03/12/2019 25 25.2475 24.96 25.2475 3,101
03/11/2019 25.16 25.27 25.16 25.18 3,486
03/08/2019 25.0241 25.28 25 25.12 1,354
03/07/2019 25.04 25.24 25.03 25.1751 3,113
03/06/2019 25.09 25.15 25.03 25.03 3,779
03/05/2019 25.105 25.1351 25.01 25.13 2,129
03/04/2019 24.99 25.21 24.99 25.1293 1,791
03/01/2019 24.96 25.55 24.7646 25.44 6,459
02/28/2019 24.9 24.94 24.8 24.92 5,029
02/27/2019 24.91 24.9598 24.7475 24.9 15,114
02/26/2019 25.29 25.29 24.9455 24.9455 18,880
02/25/2019 25.13 25.46 25.1 25.46 11,628
02/22/2019 25.1503 25.1503 25.072 25.072 1,117
02/21/2019 25 25.15 24.9001 25.1475 6,791
02/20/2019 25 25.25 25 25.25 1,667
02/19/2019 24.99 25.2475 24.75 25.2475 11,862
02/15/2019 24.8 25.01 24.75 25.01 5,597
02/14/2019 25.17 25.17 24.8198 24.9799 2,953
02/13/2019 25.12 25.15 25.1 25.15 2,549
02/12/2019 25.1 25.1 25.1 25.1 249
02/11/2019 25.0186 25.1 25.0186 25.0852 3,838
02/08/2019 25 25.1 25 25.0975 2,882
02/07/2019 24.909 24.9795 24.9 24.9 1,820
02/06/2019 24.9001 24.94 24.87 24.94 7,261
02/05/2019 24.9475 24.95 24.69 24.9008 9,315
02/04/2019 24.9201 24.923 24.8952 24.92 1,677
02/01/2019 24.8897 24.89 24.8 24.89 722
01/31/2019 24.83 24.9626 24.8 24.9051 1,669
01/30/2019 24.83 24.83 24.83 24.83 224
01/29/2019 24.83 24.8689 24.83 24.8689 250
01/28/2019 24.83 25 24.82 25 1,370
01/25/2019 24.8412 24.8412 24.8412 24.8412 703
01/24/2019 24.803 24.95 24.8 24.95 772
01/23/2019 24.91 24.91 24.8 24.8 2,003
01/22/2019 24.8585 24.98 24.8585 24.98 1,255
01/18/2019 24.87 24.9 24.87 24.9 1,027
01/17/2019 24.97 24.97 24.7572 24.7572 889
01/16/2019 24.9 24.97 24.9 24.97 1,108
01/15/2019 24.98 24.98 24.75 24.8 5,402
01/14/2019 24.7679 24.7885 24.71 24.71 486
01/11/2019 24.872 24.88 24.401 24.401 3,793
01/10/2019 24.52 24.85 24.51 24.85 3,805
01/09/2019 24.32 24.55 24.12 24.55 4,284
01/08/2019 24.65 24.65 24.59 24.59 3,098
01/07/2019 24.64 24.8135 24.63 24.66 980
01/04/2019 24.587 24.59 24.58 24.59 1,511
01/03/2019 24.57 24.57 24.4 24.4 952
01/02/2019 24.54 24.5687 24.54 24.5687 354
12/31/2018 24.22 24.9 24.22 24.9 814
12/28/2018 23.9683 24.473 23.9683 24.451 6,085
12/27/2018 24.36 24.44 24.36 24.44 5,943
12/26/2018 24.2702 24.2702 24.1 24.1 419
12/24/2018 24.12 24.12 24.12 24.12 00
12/21/2018 23.96 24.16 23.96 24.12 3,400
12/20/2018 24.17 24.39 24.17 24.2791 2,681
*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