Capitala Finance Crp (NQ: CPTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2017	6.131	6.203	6.087	6.124	201,878	-0.02(-0.36%)
Oct 31, 2017	6.264	6.301	6.146	6.146	165,591	-0.12(-1.89%)
Oct 30, 2017	6.279	6.316	6.212	6.264	159,343	-0.03(-0.47%)
Oct 27, 2017	6.301	6.331	6.249	6.294	163,799	-0.01(-0.23%)
Oct 26, 2017	6.257	6.338	6.257	6.308	144,723	+0.03(+0.47%)
Oct 25, 2017	6.397	6.423	6.205	6.279	330,895	-0.16(-2.52%)
Oct 24, 2017	6.560	6.560	6.368	6.441	328,376	-0.13(-2.02%)
Oct 23, 2017	6.626	6.641	6.545	6.574	118,588	-0.03(-0.45%)
Oct 20, 2017	6.552	6.670	6.545	6.604	199,460	-0.00(-0.07%)
Oct 19, 2017	6.609	6.682	6.602	6.609	199,168	-0.01(-0.11%)
Oct 18, 2017	6.689	6.689	6.609	6.616	337,871	-0.04(-0.55%)
Oct 17, 2017	6.660	6.704	6.646	6.653	156,587	-0.03(-0.44%)
Oct 16, 2017	6.748	6.755	6.675	6.682	111,846	-0.03(-0.44%)
Oct 13, 2017	6.733	6.741	6.646	6.711	168,044	-0.03(-0.43%)
Oct 12, 2017	6.704	6.792	6.595	6.741	266,504	+0.08(+1.21%)
Oct 11, 2017	6.682	6.733	6.616	6.660	222,901	-0.04(-0.66%)
Oct 10, 2017	6.704	6.733	6.667	6.704	158,219	-0.02(-0.33%)
Oct 09, 2017	6.675	6.777	6.660	6.726	198,702	+0.03(+0.44%)
Oct 06, 2017	6.689	6.726	6.667	6.697	118,701	+0.01(+0.22%)
Oct 05, 2017	6.587	6.726	6.587	6.682	159,974	+0.05(+0.77%)
Oct 04, 2017	6.660	6.720	6.587	6.631	509,001	-0.07(-0.98%)
Oct 03, 2017	6.755	6.807	6.660	6.697	779,697	-0.59(-8.04%)