Capitala Finance Crp (NQ: CPTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	6.263	6.463	6.263	6.357	123,102	+0.09(+1.50%)
Jan 28, 2016	6.286	6.292	6.180	6.263	106,294	+0.06(+0.95%)
Jan 27, 2016	6.151	6.327	6.053	6.204	102,704	+0.05(+0.86%)
Jan 26, 2016	6.245	6.348	6.033	6.151	316,295	-0.10(-1.60%)
Jan 25, 2016	6.492	6.538	6.104	6.251	341,483	-0.25(-3.80%)
Jan 22, 2016	6.004	6.504	6.004	6.498	279,537	+0.52(+8.77%)
Jan 21, 2016	6.033	6.192	5.656	5.974	720,182	-0.01(-0.20%)
Jan 20, 2016	6.221	6.275	5.615	5.986	507,571	-0.34(-5.42%)
Jan 19, 2016	6.521	6.521	6.329	6.329	167,650	-0.10(-1.53%)
Jan 15, 2016	6.480	6.428	6.428	6.428	171,341	-0.18(-2.72%)
Jan 14, 2016	7.031	7.136	6.451	6.608	375,932	-0.37(-5.32%)
Jan 13, 2016	7.153	7.234	6.921	6.979	548,359	-0.14(-1.96%)
Jan 12, 2016	7.310	7.333	7.107	7.118	243,313	-0.10(-1.37%)
Jan 11, 2016	7.339	7.385	7.118	7.217	303,825	-0.05(-0.72%)
Jan 08, 2016	7.263	7.379	7.165	7.269	122,565	-0.03(-0.40%)
Jan 07, 2016	7.141	7.402	7.141	7.298	101,177	+0.01(+0.08%)
Jan 06, 2016	7.153	7.646	7.153	7.292	888,345	+0.01(+0.08%)
Jan 05, 2016	7.182	7.333	7.054	7.286	115,982	+0.10(+1.45%)
Jan 04, 2016	7.002	7.182	6.944	7.182	243,521	+0.17(+2.48%)
Dec 31, 2015	6.886	7.008	7.008	7.008	306,828	+0.10(+1.43%)
Dec 30, 2015	6.857	6.944	6.857	6.909	200,339	+0.02(+0.34%)
Dec 29, 2015	6.973	7.008	6.846	6.886	153,958	-0.09(-1.25%)
Dec 28, 2015	7.107	7.107	6.943	6.973	163,899	-0.16(-2.28%)
Dec 24, 2015	7.107	7.136	7.136	7.136	76,189	+0.05(+0.74%)
Dec 23, 2015	7.020	7.136	6.962	7.083	182,319	+0.10(+1.50%)
Dec 22, 2015	6.973	6.979	6.817	6.979	198,168	+0.02(+0.25%)
Dec 21, 2015	6.933	7.054	6.817	6.962	323,247	+0.03(+0.42%)
Dec 18, 2015	7.031	7.078	6.875	6.933	97,674	-0.11(-1.51%)
Dec 17, 2015	7.067	7.142	6.902	7.039	205,001	-0.03(-0.48%)
Dec 16, 2015	6.891	7.153	6.891	7.073	154,716	+0.16(+2.31%)
Dec 15, 2015	6.834	7.067	6.725	6.913	367,973	+0.16(+2.36%)
Dec 14, 2015	7.187	7.227	6.731	6.754	186,954	-0.42(-5.88%)
Dec 11, 2015	7.278	7.398	7.079	7.176	169,668	-0.21(-2.78%)
Dec 10, 2015	7.324	7.472	7.307	7.381	142,505	+0.00(+0.00%)
Dec 09, 2015	7.415	7.529	7.227	7.381	165,277	-0.07(-0.92%)
Dec 08, 2015	7.558	7.586	7.418	7.450	153,526	-0.17(-2.17%)
Dec 07, 2015	7.746	7.758	7.484	7.615	193,825	-0.19(-2.41%)
Dec 04, 2015	7.843	7.914	7.706	7.803	117,530	-0.07(-0.87%)
Dec 03, 2015	7.837	7.923	7.803	7.872	97,249	+0.02(+0.29%)
Dec 02, 2015	7.940	7.952	7.820	7.849	54,180	-0.03(-0.43%)
Dec 01, 2015	7.957	8.014	7.815	7.883	132,642	-0.10(-1.29%)
Nov 30, 2015	7.877	7.986	7.769	7.986	172,834	+0.11(+1.38%)
Nov 27, 2015	7.820	7.912	7.792	7.877	43,671	+0.10(+1.25%)
Nov 25, 2015	7.701	7.780	7.780	7.780	74,682	+0.08(+1.04%)
Nov 24, 2015	7.661	7.723	7.583	7.701	52,856	+0.02(+0.22%)
Nov 23, 2015	7.723	7.786	7.638	7.683	109,698	+0.03(+0.37%)
Nov 20, 2015	7.758	7.832	7.632	7.655	57,267	-0.05(-0.59%)
Nov 19, 2015	7.792	7.815	7.604	7.701	119,273	-0.05(-0.59%)
Nov 18, 2015	7.621	7.769	7.558	7.746	81,181	+0.10(+1.32%)
Nov 17, 2015	7.662	7.808	7.640	7.645	95,421	-0.06(-0.80%)
Nov 16, 2015	7.572	7.786	7.472	7.707	116,587	+0.13(+1.78%)
Nov 13, 2015	7.499	7.589	7.499	7.572	122,252	+0.04(+0.52%)
Nov 12, 2015	7.668	7.724	7.494	7.533	186,489	-0.17(-2.19%)
Nov 11, 2015	7.758	7.820	7.634	7.702	165,399	+0.01(+0.07%)
Nov 10, 2015	7.775	7.966	7.651	7.696	133,463	-0.02(-0.22%)
Nov 09, 2015	7.724	7.803	7.640	7.713	50,825	-0.02(-0.22%)
Nov 06, 2015	7.651	7.797	7.556	7.730	45,169	+0.11(+1.40%)
Nov 05, 2015	7.769	7.769	7.533	7.623	112,114	-0.10(-1.31%)
Nov 04, 2015	7.617	7.769	7.533	7.724	162,154	+0.08(+1.10%)
Nov 03, 2015	7.572	7.668	7.454	7.640	316,424	+0.11(+1.42%)