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 (%)
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%)
Feb 01, 2018
8.620
8.620
8.620
0
-2.02(-18.98%)
Jan 31, 2018
11.94
11.94
10.64
10.64
1,657
-9.25(-46.49%)
Jan 30, 2018
19.88
19.89
19.88
19.89
3,713
-0.87(-4.19%)
Jan 26, 2018
20.75
20.75
20.75
117
+0.52(+2.60%)
Jan 25, 2018
22.22
22.22
20.23
20.23
3,381
+0.61(+3.11%)
Jan 22, 2018
19.62
19.62
19.62
146
-1.42(-6.75%)
Jan 19, 2018
20.49
21.04
20.49
21.04
1,606
-0.35(-1.61%)
Jan 18, 2018
21.39
21.39
21.39
21.39
258
-0.29(-1.36%)
Jan 17, 2018
21.74
21.74
21.68
21.68
352
-1.10(-4.83%)
Jan 16, 2018
22.79
22.79
22.78
22.78
2,001
+0.98(+4.50%)
Jan 10, 2018
21.80
21.80
21.80
0
-0.56(-2.50%)
Jan 09, 2018
22.36
22.36
22.36
22.36
213
-0.10(-0.45%)
Jan 08, 2018
22.46
22.46
22.46
22.46
2,316
-0.45(-1.96%)
Jan 05, 2018
22.91
22.91
22.91
22.91
179
+1.27(+5.89%)
Jan 02, 2018
21.64
21.64
21.64
2,959
+0.15(+0.70%)
Dec 29, 2017
21.48
21.48
21.48
0
-0.12(-0.56%)
Dec 27, 2017
21.61
21.61
21.61
33
-0.07(-0.30%)
Dec 22, 2017
21.67
21.67
21.67
109
+0.43(+2.00%)
Dec 21, 2017
21.50
21.50
21.25
21.25
509
-0.34(-1.60%)
Dec 20, 2017
21.95
21.95
21.59
21.59
343
-0.29(-1.30%)
Dec 19, 2017
21.41
21.89
21.41
21.88
16,386
-0.21(-0.97%)
Dec 18, 2017
22.09
22.09
22.09
22.09
1,683
-0.25(-1.12%)
Dec 15, 2017
22.20
22.64
21.75
22.34
691
-0.53(-2.32%)
Dec 14, 2017
22.87
22.87
22.87
22.87
380
-1.97(-7.93%)
Dec 12, 2017
24.84
24.84
24.84
100
-0.68(-2.68%)
Dec 11, 2017
25.52
25.52
25.52
25.52
199
-0.33(-1.28%)
Dec 07, 2017
25.86
25.86
25.86
217
+0.16(+0.60%)
Dec 06, 2017
25.70
25.70
25.70
25.70
431
+0.89(+3.59%)
Dec 05, 2017
24.81
24.81
24.81
24.81
105
-0.31(-1.23%)
Dec 04, 2017
25.12
25.12
25.12
25.12
982
+0.18(+0.70%)
Dec 01, 2017
24.95
24.95
24.95
24.95
161
-0.61(-2.41%)
Nov 30, 2017
25.56
25.56
25.56
25.56
202
+0.38(+1.49%)
Nov 24, 2017
25.18
25.18
25.18
46
-0.12(-0.45%)
Nov 20, 2017
25.30
25.30
25.30
199
+0.55(+2.22%)
Nov 17, 2017
25.48
25.48
24.75
24.75
1,762
-0.40(-1.59%)
Nov 16, 2017
25.20
25.20
25.15
25.15
1,465
+0.67(+2.74%)
Nov 15, 2017
25.18
25.76
24.43
24.48
3,131
-1.07(-4.21%)
Nov 14, 2017
25.55
25.55
25.55
25.55
485
-0.28(-1.08%)
Nov 13, 2017
25.84
25.84
25.84
25.84
1,867
-0.90(-3.37%)
Nov 10, 2017
26.73
26.73
26.73
26.73
233
-0.02(-0.06%)
Nov 07, 2017
26.75
26.75
26.75
112
-0.73(-2.67%)
Nov 06, 2017
27.73
27.73
27.02
27.48
5,498
-0.09(-0.34%)
Nov 02, 2017
27.58
27.58
27.58
39
-0.27(-0.97%)
Nov 01, 2017
27.85
27.85
27.85
27.85
209
-0.16(-0.59%)
Oct 31, 2017
28.02
28.02
28.02
28.02
624
+0.32(+1.14%)
Oct 25, 2017
27.70
27.70
27.70
86
-0.44(-1.56%)
Oct 20, 2017
28.14
28.14
28.14
96
-1.30(-4.42%)
Oct 18, 2017
29.44
29.44
29.44
112
-0.25(-0.84%)
Oct 13, 2017
29.69
29.69
29.69
45
+0.27(+0.90%)
Oct 12, 2017
29.43
29.43
29.43
29.43
1,954
-0.57(-1.90%)
Oct 03, 2017
30.00
30.00
30.00
3
-0.03(-0.10%)
Oct 02, 2017
30.02
30.02
30.02
30.02
211
-0.16(-0.53%)
Sep 29, 2017
30.18
30.18
30.18
30.18
156
+0.16(+0.55%)
Sep 27, 2017
30.02
30.02
30.02
17
-0.83(-2.69%)
Sep 21, 2017
30.85
30.85
30.85
0
-4.00(-11.49%)
Sep 19, 2017
34.85
34.85
34.85
0
-0.90(-2.50%)
Sep 15, 2017
35.75
35.75
35.75
57
+2.25(+6.72%)
Sep 13, 2017
33.50
33.50
33.50
122
+0.51(+1.55%)
Sep 12, 2017
32.99
32.99
32.99
32.99
231
+0.49(+1.51%)
Sep 11, 2017
32.50
32.50
32.50
32.50
1,033
-1.02(-3.03%)
Sep 08, 2017
33.52
33.52
33.52
33.52
166
+0.16(+0.49%)
Aug 29, 2017
33.35
33.35
33.35
22
+0.66(+2.00%)
Aug 25, 2017
32.70
32.70
32.70
132
-0.90(-2.66%)
Aug 23, 2017
33.59
33.59
33.59
75
-0.66(-1.93%)
Aug 17, 2017
34.25
34.25
34.25
111
+0.31(+0.93%)
Aug 16, 2017
33.94
33.94
33.94
33.94
693
-2.21(-6.13%)
Aug 09, 2017
36.15
36.15
36.15
22
+0.17(+0.49%)
Aug 02, 2017
35.98
35.98
35.98
0
+0.20(+0.56%)
Aug 01, 2017
35.77
35.77
35.77
35.77
391
+0.77(+2.21%)
Jul 27, 2017
35.00
35.00
35.00
10
+0.57(+1.66%)
Jul 26, 2017
34.69
34.69
33.86
34.43
3,297
-0.61(-1.74%)
Jul 24, 2017
35.04
35.04
35.04
6,408
-0.23(-0.64%)
Jul 21, 2017
35.27
35.27
35.27
35.27
157
-0.09(-0.24%)
Jul 11, 2017
35.35
35.35
35.35
52
+0.84(+2.42%)
Jul 07, 2017
34.52
34.52
34.52
19
-1.17(-3.29%)
Jul 06, 2017
35.69
35.69
35.69
35.69
132
-0.51(-1.41%)
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
.