Capitala Finance Crp (NQ: CPTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	9.844	9.844	9.716	9.716	43,533	-0.08(-0.81%)
Jan 29, 2015	9.817	9.860	9.769	9.796	26,612	+0.03(+0.27%)
Jan 28, 2015	9.801	9.801	9.706	9.769	28,358	+0.01(+0.05%)
Jan 27, 2015	9.823	9.823	9.738	9.764	18,308	-0.04(-0.38%)
Jan 26, 2015	9.796	9.823	9.727	9.801	26,006	+0.01(+0.11%)
Jan 23, 2015	9.637	9.796	9.631	9.791	30,594	+0.07(+0.76%)
Jan 22, 2015	9.663	9.775	9.615	9.716	59,572	+0.06(+0.60%)
Jan 21, 2015	9.812	9.812	9.594	9.658	65,527	-0.09(-0.93%)
Jan 20, 2015	9.658	9.823	9.568	9.748	80,267	+0.05(+0.49%)
Jan 16, 2015	9.785	9.785	9.674	9.700	46,899	-0.02(-0.16%)
Jan 15, 2015	9.796	9.796	9.647	9.716	24,755	-0.04(-0.38%)
Jan 14, 2015	9.679	9.791	9.615	9.754	26,058	+0.10(+1.05%)
Jan 13, 2015	9.716	9.796	9.626	9.653	51,185	-0.02(-0.22%)
Jan 12, 2015	9.780	9.780	9.658	9.674	61,691	-0.09(-0.92%)
Jan 09, 2015	9.796	9.796	9.663	9.764	31,795	+0.00(+0.00%)
Jan 08, 2015	9.759	9.775	9.610	9.764	44,644	+0.09(+0.93%)
Jan 07, 2015	9.716	9.736	9.637	9.674	14,498	+0.02(+0.16%)
Jan 06, 2015	9.796	9.796	9.568	9.658	52,660	-0.12(-1.19%)
Jan 05, 2015	9.546	9.796	9.546	9.775	70,093	+0.19(+1.99%)
Jan 02, 2015	9.594	9.748	9.541	9.584	60,045	+0.10(+1.01%)
Dec 31, 2014	9.748	9.488	9.488	9.488	126,565	-0.20(-2.08%)
Dec 30, 2014	9.754	9.754	9.594	9.690	51,468	-0.01(-0.11%)
Dec 29, 2014	9.685	9.711	9.504	9.700	25,753	+0.11(+1.16%)
Dec 26, 2014	9.886	9.886	9.573	9.589	57,118	-0.18(-1.85%)
Dec 24, 2014	9.764	9.769	9.769	9.769	25,991	+0.04(+0.44%)
Dec 23, 2014	9.695	9.738	9.531	9.727	112,538	+0.11(+1.10%)
Dec 22, 2014	9.785	9.791	9.584	9.621	56,171	+0.00(+0.00%)
Dec 19, 2014	10.05	10.05	9.621	9.621	219,015	-0.32(-3.21%)
Dec 18, 2014	9.685	9.961	9.685	9.939	115,007	+0.38(+3.94%)
Dec 17, 2014	9.716	9.791	9.472	9.562	54,764	-0.14(-1.42%)
Dec 16, 2014	9.854	10.05	9.626	9.700	54,080	-0.09(-0.92%)
Dec 15, 2014	9.886	10.02	9.744	9.791	89,650	+0.07(+0.71%)
Dec 12, 2014	9.876	9.902	9.722	9.722	54,221	-0.10(-0.97%)
Dec 11, 2014	9.838	9.969	9.722	9.817	79,896	-0.03(-0.27%)
Dec 10, 2014	10.06	10.09	9.754	9.844	173,231	-0.19(-1.85%)
Dec 09, 2014	10.00	10.05	9.913	10.03	33,151	+0.02(+0.21%)
Dec 08, 2014	10.08	10.08	9.860	10.01	79,203	+0.02(+0.16%)
Dec 05, 2014	9.987	10.03	9.929	9.992	40,003	+0.07(+0.75%)
Dec 04, 2014	9.992	10.03	9.833	9.918	71,264	+0.01(+0.11%)
Dec 03, 2014	9.982	10.09	9.854	9.908	72,001	-0.03(-0.32%)
Dec 02, 2014	9.955	10.08	9.865	9.939	116,869	-0.02(-0.21%)
Dec 01, 2014	9.955	10.000	9.865	9.961	86,072	-0.07(-0.69%)
Nov 28, 2014	9.955	10.09	9.918	10.03	44,476	+0.10(+0.96%)
Nov 26, 2014	9.955	9.934	9.934	9.934	65,166	+0.02(+0.21%)
Nov 25, 2014	9.955	10.09	9.833	9.913	139,331	-0.14(-1.37%)
Nov 24, 2014	9.955	10.24	9.882	10.05	76,820	+0.10(+1.01%)
Nov 21, 2014	9.955	10.22	9.855	9.950	65,194	+0.02(+0.21%)
Nov 20, 2014	9.992	10.09	9.820	9.929	90,752	-0.03(-0.27%)
Nov 19, 2014	9.743	10.06	9.743	9.955	103,661	+0.21(+2.18%)
Nov 18, 2014	9.812	9.955	9.722	9.743	72,903	+0.05(+0.49%)
Nov 17, 2014	9.955	10.03	9.695	9.695	122,667	-0.23(-2.35%)
Nov 14, 2014	9.796	9.939	9.594	9.929	64,923	+0.28(+2.92%)
Nov 13, 2014	9.653	9.812	9.509	9.647	77,161	+0.13(+1.34%)
Nov 12, 2014	9.658	9.865	9.435	9.520	123,166	-0.13(-1.32%)
Nov 11, 2014	9.955	9.955	9.541	9.647	228,810	-0.39(-3.86%)
Nov 10, 2014	9.955	10.09	9.918	10.03	143,220	+0.12(+1.18%)
Nov 07, 2014	9.838	9.955	9.727	9.918	53,662	+0.14(+1.41%)
Nov 06, 2014	9.727	9.955	9.727	9.780	48,870	-0.01(-0.11%)
Nov 05, 2014	9.817	9.913	9.754	9.791	30,948	+0.10(+0.99%)
Nov 04, 2014	9.727	9.817	9.663	9.695	29,660	-0.08(-0.87%)