Capitala Finance Crp (NQ: CPTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	8.600	8.690	8.600	8.690	2,300	+0.06(+0.70%)
Oct 29, 2020	8.660	8.880	8.600	8.630	14,820	-0.11(-1.26%)
Oct 28, 2020	8.730	8.822	8.400	8.740	16,104	-0.16(-1.80%)
Oct 27, 2020	8.940	8.960	8.710	8.900	19,639	-0.12(-1.33%)
Oct 26, 2020	9.070	9.092	8.981	9.020	14,672	-0.10(-1.10%)
Oct 23, 2020	9.180	9.300	9.065	9.120	26,200	-0.15(-1.62%)
Oct 22, 2020	9.270	9.412	9.170	9.270	17,711	-0.02(-0.22%)
Oct 21, 2020	9.375	9.440	9.225	9.290	23,765	-0.07(-0.69%)
Oct 20, 2020	9.500	9.500	9.300	9.355	15,436	-0.05(-0.58%)
Oct 19, 2020	9.440	9.450	9.360	9.410	11,524	-0.03(-0.32%)
Oct 16, 2020	9.480	9.550	9.368	9.440	17,000	-0.07(-0.68%)
Oct 15, 2020	9.570	9.588	9.410	9.505	3,845	-0.03(-0.37%)
Oct 14, 2020	9.410	9.550	9.340	9.540	16,260	+0.13(+1.38%)
Oct 13, 2020	9.430	9.520	9.310	9.410	22,616	-0.08(-0.84%)
Oct 12, 2020	9.610	9.620	9.410	9.490	6,527	-0.07(-0.73%)
Oct 09, 2020	9.470	9.583	9.360	9.560	15,500	+0.14(+1.49%)
Oct 08, 2020	9.660	9.660	9.360	9.420	36,835	-0.23(-2.38%)
Oct 07, 2020	9.650	9.650	9.550	9.650	9,905	-0.09(-0.92%)
Oct 06, 2020	9.680	9.750	9.540	9.740	13,562	+0.19(+1.99%)
Oct 05, 2020	9.540	9.700	9.500	9.550	10,713	+0.07(+0.74%)
Oct 02, 2020	9.480	9.700	9.450	9.480	6,400	-0.18(-1.86%)
Oct 01, 2020	9.400	9.700	9.258	9.660	34,415	+0.25(+2.66%)
Sep 30, 2020	9.380	9.410	9.200	9.410	14,219	+0.06(+0.64%)
Sep 29, 2020	9.520	9.590	9.300	9.350	9,784	-0.19(-1.99%)
Sep 28, 2020	9.610	9.678	9.510	9.540	13,547	-0.14(-1.45%)
Sep 25, 2020	9.600	9.680	9.480	9.680	17,800	+0.02(+0.21%)
Sep 24, 2020	9.690	9.730	9.448	9.660	8,998	-0.12(-1.23%)
Sep 23, 2020	9.660	9.780	9.590	9.780	18,288	-0.05(-0.51%)
Sep 22, 2020	9.870	10.01	9.410	9.830	57,979	+0.05(+0.51%)
Sep 21, 2020	9.980	10.19	9.650	9.780	68,665	-0.29(-2.88%)
Sep 18, 2020	10.07	10.16	10.00	10.07	11,200	-0.01(-0.10%)
Sep 17, 2020	10.11	10.17	10.01	10.08	5,983	-0.02(-0.20%)
Sep 16, 2020	10.26	10.29	10.03	10.10	8,736	-0.11(-1.08%)
Sep 15, 2020	10.07	10.43	10.07	10.21	19,246	+0.34(+3.44%)
Sep 14, 2020	9.750	10.21	9.550	9.870	63,900	+0.05(+0.51%)
Sep 11, 2020	9.840	9.840	9.645	9.820	13,500	-0.03(-0.30%)
Sep 10, 2020	9.950	9.966	9.810	9.850	12,553	-0.10(-1.01%)
Sep 09, 2020	9.850	10.00	9.650	9.950	19,753	+0.09(+0.91%)
Sep 08, 2020	9.740	9.900	9.550	9.860	28,225	+0.03(+0.31%)
Sep 04, 2020	9.710	9.840	9.568	9.830	27,400	+0.14(+1.44%)
Sep 03, 2020	9.910	9.973	9.530	9.690	39,157	-0.31(-3.10%)
Sep 02, 2020	10.01	10.12	9.870	10.00	45,409	-0.12(-1.19%)
Sep 01, 2020	10.00	10.17	10.00	10.12	33,777	+0.08(+0.80%)
Aug 31, 2020	10.32	10.41	10.00	10.04	80,829	-0.41(-3.92%)
Aug 28, 2020	10.28	10.45	10.15	10.45	31,800	-0.02(-0.19%)
Aug 27, 2020	10.91	10.91	10.18	10.47	56,921	-0.35(-3.23%)
Aug 26, 2020	10.69	10.91	10.50	10.82	47,403	+0.07(+0.65%)
Aug 25, 2020	10.87	10.96	10.51	10.75	53,929	-0.24(-2.18%)
Aug 24, 2020	10.87	11.36	9.980	10.99	176,732	+8.92(+430.92%)
Aug 21, 2020	2.120	2.125	2.020	2.070	185,900	-0.05(-2.36%)
Aug 20, 2020	2.110	2.160	2.090	2.120	108,623	+0.01(+0.47%)
Aug 19, 2020	2.130	2.141	2.070	2.110	102,512	-0.03(-1.40%)
Aug 18, 2020	2.170	2.190	2.120	2.140	152,000	-0.05(-2.28%)
Aug 17, 2020	2.220	2.230	2.140	2.190	101,235	-0.04(-1.79%)
Aug 14, 2020	2.240	2.240	2.180	2.230	86,800	+0.00(+0.00%)
Aug 13, 2020	2.180	2.240	2.180	2.230	133,184	+0.05(+2.29%)
Aug 12, 2020	2.150	2.219	2.120	2.180	112,940	+0.06(+2.83%)
Aug 11, 2020	2.190	2.220	2.100	2.120	280,895	-0.07(-3.20%)
Aug 10, 2020	2.240	2.240	2.180	2.190	149,464	-0.02(-0.90%)
Aug 07, 2020	2.180	2.230	2.150	2.210	153,800	+0.03(+1.38%)
Aug 06, 2020	2.250	2.280	2.160	2.180	189,573	-0.10(-4.39%)
Aug 05, 2020	2.170	2.320	2.150	2.280	375,860	+0.12(+5.56%)
Aug 04, 2020	2.260	2.400	2.260	2.160	289,882	-0.10(-4.42%)