Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Capita Plc
(OP:
CTAGY
)
0.8616
UNCHANGED
Last Price
Updated: 10:00 AM EDT, Aug 30, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 28, 2019
6.600
6.600
6.600
0
+0.00(+0.00%)
Jan 23, 2019
6.600
6.600
6.600
0
+0.00(+0.00%)
Jan 04, 2019
6.600
6.600
6.600
0
+0.00(+0.00%)
Dec 31, 2018
6.600
6.600
6.600
0
+0.00(+0.00%)
Dec 27, 2018
6.600
6.600
6.600
0
+0.00(+0.00%)
Dec 10, 2018
6.600
6.600
6.600
0
+0.00(+0.00%)
Dec 06, 2018
6.600
6.600
6.600
0
+0.00(+0.00%)
Nov 15, 2018
6.600
6.600
6.600
0
+0.00(+0.00%)
Oct 23, 2018
6.600
6.600
6.600
0
+0.00(+0.00%)
Oct 15, 2018
6.600
6.600
6.600
0
-0.27(-3.93%)
Oct 08, 2018
6.870
6.870
6.870
0
+0.00(+0.00%)
Oct 01, 2018
6.870
6.870
6.870
0
-0.47(-6.40%)
Sep 18, 2018
7.340
7.340
7.340
0
+0.10(+1.38%)
Sep 17, 2018
7.240
7.240
7.240
7.240
100
+0.70(+10.70%)
Aug 21, 2018
6.540
6.540
6.540
0
+0.00(+0.00%)
Aug 16, 2018
6.540
6.540
6.540
0
+0.02(+0.31%)
Aug 10, 2018
6.520
6.520
6.520
0
-1.45(-18.19%)
Aug 08, 2018
7.970
7.970
7.970
0
-0.00(-0.04%)
Aug 02, 2018
7.973
7.973
7.973
0
+0.00(+0.00%)
Aug 01, 2018
7.973
7.973
7.973
7.973
5,000
+0.00(+0.00%)
Jul 23, 2018
0
+0.00(+0.00%)
Jul 05, 2018
8.770
8.770
8.770
0
-0.21(-2.34%)
Jul 03, 2018
8.980
8.980
8.980
0
+0.13(+1.47%)
Jul 02, 2018
8.850
8.850
8.850
8.850
138
-0.39(-4.22%)
Jun 28, 2018
9.240
9.240
9.240
0
-0.25(-2.63%)
Jun 22, 2018
9.490
9.490
9.490
77
-5.51(-36.73%)
May 24, 2018
15.00
15.00
15.00
0
+0.00(+0.00%)
May 23, 2018
15.00
15.00
15.00
15.00
416
+1.00(+7.14%)
May 22, 2018
11.00
14.00
11.00
14.00
1,395
+2.39(+20.59%)
May 21, 2018
11.00
11.61
11.00
11.61
700
+3.50(+43.16%)
May 14, 2018
8.110
8.110
8.110
0
-0.84(-9.39%)
May 10, 2018
8.950
8.950
8.950
0
-3.25(-26.64%)
May 03, 2018
12.20
12.20
12.20
0
+1.43(+13.28%)
Apr 27, 2018
10.77
10.77
10.77
8
+1.16(+12.07%)
Apr 23, 2018
9.610
9.610
9.610
90
+1.47(+18.06%)
Apr 18, 2018
8.140
8.140
8.140
23
-0.05(-0.61%)
Apr 17, 2018
8.190
8.190
8.190
8.190
299
+0.04(+0.49%)
Apr 10, 2018
8.150
8.150
8.150
20
+0.24(+3.03%)
Apr 03, 2018
7.910
7.910
7.910
77
-0.09(-1.12%)
Mar 29, 2018
8.000
8.000
8.000
84
-0.01(-0.12%)
Mar 27, 2018
8.010
8.010
8.010
0
-0.76(-8.67%)
Mar 26, 2018
8.460
8.770
8.460
8.770
2,036
+0.30(+3.54%)
Mar 22, 2018
8.470
8.470
8.470
47,455
-0.68(-7.46%)
Mar 20, 2018
9.153
9.153
9.153
84
-0.24(-2.52%)
Mar 19, 2018
9.390
9.390
9.390
9.390
494
-0.09(-0.95%)
Mar 16, 2018
9.280
9.480
9.280
9.480
200
-0.18(-1.86%)
Mar 15, 2018
9.660
9.660
9.660
9.660
352
+0.07(+0.73%)
Mar 14, 2018
8.700
9.590
8.700
9.590
790
+0.89(+10.23%)
Mar 13, 2018
8.700
8.700
8.700
8.700
342
-1.14(-11.59%)
Mar 12, 2018
9.840
9.840
9.840
9.840
300
+0.16(+1.65%)
Mar 09, 2018
9.680
9.680
9.680
9.680
360
+0.44(+4.76%)
Mar 07, 2018
9.240
9.240
9.240
99
+0.38(+4.29%)
Mar 06, 2018
8.860
8.860
8.860
8.860
560
+0.16(+1.84%)
Mar 05, 2018
8.710
8.710
8.700
8.700
1,305
-0.96(-9.94%)
Feb 20, 2018
9.660
9.660
9.660
140
-0.34(-3.40%)
Feb 16, 2018
10.00
10.00
10.00
0
-0.74(-6.89%)
Feb 15, 2018
10.74
10.74
10.74
10.74
133
-0.25(-2.27%)
Feb 14, 2018
10.99
10.99
10.99
10.99
3,085
+0.76(+7.43%)
Feb 13, 2018
10.23
10.23
10.23
10.23
100
-0.46(-4.30%)
Feb 12, 2018
10.24
10.69
10.24
10.69
1,164
-0.60(-5.31%)
Feb 09, 2018
11.00
11.29
11.00
11.29
807
-0.19(-1.66%)
Feb 07, 2018
11.48
11.48
11.48
86
+0.49(+4.46%)
Feb 06, 2018
10.50
11.47
10.50
10.99
4,922
+1.12(+11.35%)
Feb 05, 2018
9.500
9.870
9.500
9.870
1,499
+1.25(+14.50%)
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
.