Capitala Finance Crp (NQ: CPTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2014	9.769	9.817	9.684	9.780	37,875	+0.01(+0.11%)
Oct 31, 2014	9.748	9.812	9.525	9.769	84,514	+0.08(+0.82%)
Oct 30, 2014	9.653	9.791	9.541	9.690	35,088	+0.07(+0.77%)
Oct 29, 2014	9.716	9.716	9.526	9.615	50,852	+0.06(+0.61%)
Oct 28, 2014	9.647	9.743	9.557	9.557	24,966	-0.03(-0.33%)
Oct 27, 2014	9.706	9.706	9.589	9.589	38,158	-0.12(-1.20%)
Oct 24, 2014	9.631	9.706	9.493	9.706	37,044	+0.02(+0.16%)
Oct 23, 2014	9.759	9.759	9.631	9.690	41,629	-0.06(-0.60%)
Oct 22, 2014	9.711	9.812	9.674	9.748	37,274	+0.09(+0.93%)
Oct 21, 2014	9.531	9.764	9.509	9.658	39,994	+0.14(+1.51%)
Oct 20, 2014	9.653	9.746	9.440	9.515	75,268	-0.13(-1.38%)
Oct 17, 2014	9.817	9.817	9.589	9.647	47,213	-0.05(-0.55%)
Oct 16, 2014	9.557	9.706	9.414	9.700	63,171	+0.27(+2.81%)
Oct 15, 2014	9.509	9.536	9.371	9.435	44,331	-0.02(-0.17%)
Oct 14, 2014	9.568	9.716	9.345	9.451	95,523	-0.08(-0.84%)
Oct 13, 2014	9.578	9.578	9.484	9.531	46,358	+0.04(+0.45%)
Oct 10, 2014	9.600	9.759	9.477	9.488	95,400	-0.17(-1.76%)
Oct 09, 2014	9.669	9.764	9.663	9.658	35,299	-0.06(-0.66%)
Oct 08, 2014	9.578	9.743	9.578	9.722	24,384	+0.07(+0.72%)
Oct 07, 2014	9.796	9.796	9.573	9.653	53,630	-0.05(-0.55%)
Oct 06, 2014	9.573	9.722	9.573	9.706	21,555	+0.12(+1.25%)
Oct 03, 2014	9.711	9.716	9.504	9.586	29,737	-0.03(-0.36%)
Oct 02, 2014	9.594	9.679	9.531	9.621	21,621	+0.09(+0.95%)