Capitala Finance Crp (NQ: CPTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	5.991	5.991	5.892	5.908	133,254	-0.04(-0.64%)
Jan 30, 2018	5.938	5.953	5.930	5.946	90,293	+0.00(+0.00%)
Jan 29, 2018	5.976	5.991	5.877	5.946	159,972	-0.05(-0.76%)
Jan 26, 2018	5.976	6.007	5.946	5.991	97,019	+0.02(+0.38%)
Jan 25, 2018	5.991	5.999	5.953	5.969	108,223	-0.00(-0.06%)
Jan 24, 2018	5.953	5.976	5.938	5.972	103,238	+0.03(+0.45%)
Jan 23, 2018	5.801	5.969	5.801	5.946	162,414	-0.01(-0.13%)
Jan 22, 2018	5.877	5.953	5.877	5.953	107,692	+0.07(+1.17%)
Jan 19, 2018	5.816	5.900	5.801	5.885	165,877	+0.02(+0.30%)
Jan 18, 2018	5.776	5.905	5.776	5.867	341,383	+0.08(+1.30%)
Jan 17, 2018	5.791	5.806	5.698	5.791	212,986	+0.03(+0.52%)
Jan 16, 2018	5.716	5.776	5.705	5.761	372,840	+0.07(+1.19%)
Jan 12, 2018		5.693	5.693	5.693	0	+0.05(+0.80%)
Jan 11, 2018	5.633	5.678	5.603	5.648	97,907	+0.05(+0.81%)
Jan 10, 2018	5.550	5.618	5.550	5.603	116,191	+0.05(+0.95%)
Jan 09, 2018	5.587	5.590	5.550	5.550	78,902	-0.03(-0.54%)
Jan 08, 2018	5.550	5.655	5.535	5.580	268,688	+0.05(+0.82%)
Jan 05, 2018	5.550	5.610	5.527	5.535	372,270	-0.01(-0.14%)
Jan 04, 2018	5.595	5.625	5.535	5.542	217,259	-0.05(-0.94%)
Jan 03, 2018	5.671	5.701	5.572	5.595	146,493	-0.05(-0.80%)
Jan 02, 2018	5.504	5.686	5.497	5.640	241,292	+0.14(+2.61%)
Dec 29, 2017		5.497	5.497	5.497	0	-0.02(-0.27%)
Dec 28, 2017	5.550	5.587	5.489	5.512	416,799	-0.03(-0.54%)
Dec 27, 2017	5.618	5.629	5.512	5.542	450,392	-0.08(-1.48%)
Dec 26, 2017	5.663	5.693	5.618	5.625	301,957	-0.05(-0.80%)
Dec 22, 2017	5.663	5.746	5.663	5.671	139,391	+0.02(+0.40%)
Dec 21, 2017	5.701	5.746	5.648	5.648	183,502	-0.05(-0.93%)
Dec 20, 2017	5.754	5.761	5.618	5.701	323,245	-0.02(-0.40%)
Dec 19, 2017	5.738	5.799	5.678	5.723	114,823	-0.01(-0.22%)
Dec 18, 2017	5.751	5.811	5.691	5.736	309,707	+0.02(+0.39%)
Dec 15, 2017	5.714	5.788	5.714	5.714	262,167	+0.03(+0.53%)
Dec 14, 2017	5.654	5.706	5.654	5.684	146,038	+0.03(+0.53%)
Dec 13, 2017	5.706	5.729	5.639	5.654	268,630	-0.07(-1.30%)
Dec 12, 2017	5.714	5.800	5.714	5.729	123,056	-0.01(-0.26%)
Dec 11, 2017	5.766	5.785	5.721	5.743	167,423	-0.05(-0.90%)
Dec 08, 2017	5.855	5.855	5.758	5.796	117,694	-0.02(-0.39%)
Dec 07, 2017	5.826	5.833	5.773	5.818	75,933	+0.02(+0.39%)
Dec 06, 2017	5.788	5.870	5.766	5.796	158,211	-0.03(-0.51%)
Dec 05, 2017	5.826	5.878	5.773	5.826	115,950	+0.02(+0.39%)
Dec 04, 2017	5.676	5.826	5.669	5.803	103,120	+0.13(+2.37%)
Dec 01, 2017	5.676	5.699	5.646	5.669	168,618	-0.02(-0.39%)
Nov 30, 2017	5.676	5.699	5.616	5.691	135,159	+0.01(+0.26%)
Nov 29, 2017	5.691	5.699	5.639	5.676	146,162	+0.01(+0.13%)
Nov 28, 2017	5.602	5.699	5.602	5.669	145,598	+0.06(+1.07%)
Nov 27, 2017	5.714	5.729	5.609	5.609	196,580	-0.09(-1.57%)
Nov 24, 2017	5.788	5.818	5.646	5.699	105,684	-0.09(-1.55%)
Nov 22, 2017	5.602	5.855	5.573	5.788	245,072	+0.17(+3.06%)
Nov 21, 2017	5.602	5.639	5.527	5.616	124,074	+0.04(+0.67%)
Nov 20, 2017	5.587	5.683	5.572	5.579	234,638	-0.04(-0.75%)
Nov 17, 2017	5.540	5.740	5.489	5.621	321,005	+0.01(+0.13%)
Nov 16, 2017	5.533	5.806	5.518	5.614	520,326	-0.04(-0.78%)
Nov 15, 2017	5.688	5.814	5.651	5.658	172,503	-0.05(-0.91%)
Nov 14, 2017	5.688	5.777	5.688	5.710	160,627	-0.04(-0.64%)
Nov 13, 2017	5.629	5.769	5.577	5.747	314,649	+0.08(+1.43%)
Nov 10, 2017	5.836	5.902	5.636	5.666	340,878	-0.19(-3.28%)
Nov 09, 2017	5.858	5.947	5.850	5.858	149,599	-0.06(-1.00%)
Nov 08, 2017	5.850	5.975	5.850	5.917	170,931	+0.07(+1.14%)
Nov 07, 2017	6.035	6.157	5.850	5.850	432,497	-0.16(-2.70%)
Nov 06, 2017	5.998	6.043	5.947	6.013	175,510	+0.04(+0.74%)
Nov 03, 2017	5.873	6.057	5.850	5.969	214,038	+0.07(+1.13%)
Nov 02, 2017	6.116	6.116	5.865	5.902	341,369	-0.22(-3.62%)