Capitala Finance Crp (NQ: CPTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		14.41	14.41	14.41	14,086	-0.04(-0.28%)
Dec 30, 2020	14.34	14.62	14.33	14.45	14,086	+0.00(+0.00%)
Dec 29, 2020	14.45	14.69	14.30	14.45	15,075	+0.00(+0.00%)
Dec 28, 2020	14.63	14.66	14.43	14.45	27,074	-0.20(-1.37%)
Dec 24, 2020	14.60	14.70	14.52	14.65	11,700	+0.01(+0.07%)
Dec 23, 2020	14.43	14.70	14.38	14.64	14,568	+0.12(+0.83%)
Dec 22, 2020	14.46	14.66	14.22	14.52	31,072	+0.07(+0.48%)
Dec 21, 2020	13.95	14.81	13.95	14.45	51,912	+0.35(+2.48%)
Dec 18, 2020	14.11	14.12	13.96	14.10	19,500	+0.07(+0.50%)
Dec 17, 2020	14.02	14.15	13.94	14.03	18,331	+0.04(+0.29%)
Dec 16, 2020	14.15	14.15	13.98	13.99	8,383	-0.11(-0.78%)
Dec 15, 2020	14.24	14.28	13.60	14.10	24,415	-0.17(-1.19%)
Dec 14, 2020	13.97	14.72	13.83	14.27	32,587	+0.34(+2.44%)
Dec 11, 2020	14.23	14.29	13.90	13.93	21,200	-0.19(-1.35%)
Dec 10, 2020	14.19	14.35	14.04	14.12	24,969	-0.22(-1.53%)
Dec 09, 2020	14.30	14.39	14.02	14.34	25,429	+0.00(+0.00%)
Dec 08, 2020	14.24	14.47	14.06	14.34	36,687	-0.18(-1.24%)
Dec 07, 2020	14.59	14.86	14.03	14.52	26,240	-0.03(-0.21%)
Dec 04, 2020	14.10	14.86	13.41	14.55	44,900	+0.35(+2.46%)
Dec 03, 2020	14.36	14.91	14.08	14.20	39,270	-0.23(-1.59%)
Dec 02, 2020	13.40	15.28	13.10	14.43	138,619	+1.25(+9.48%)
Dec 01, 2020	12.50	13.50	12.40	13.18	122,470	+0.69(+5.52%)
Nov 30, 2020	12.00	12.49	11.93	12.49	72,276	+0.45(+3.74%)
Nov 27, 2020	11.87	12.24	11.87	12.04	36,400	+0.18(+1.52%)
Nov 25, 2020	11.08	12.11	11.03	11.86	94,100	+0.84(+7.62%)
Nov 24, 2020	10.81	11.07	10.62	11.02	65,916	+0.34(+3.15%)
Nov 23, 2020	10.66	10.80	10.44	10.68	26,410	+0.06(+0.55%)
Nov 20, 2020	10.50	10.65	10.34	10.62	23,300	+0.12(+1.19%)
Nov 19, 2020	10.39	10.59	10.38	10.50	14,588	+0.02(+0.19%)
Nov 18, 2020	10.49	10.60	10.32	10.48	29,059	-0.01(-0.11%)
Nov 17, 2020	10.41	10.59	10.41	10.49	6,373	+0.01(+0.10%)
Nov 16, 2020	10.74	10.75	10.36	10.48	21,597	-0.08(-0.75%)
Nov 13, 2020	10.41	10.76	10.36	10.56	30,800	+0.11(+1.05%)
Nov 12, 2020	10.53	10.53	10.26	10.45	12,862	-0.08(-0.71%)
Nov 11, 2020	10.83	10.83	10.51	10.53	13,576	-0.29(-2.64%)
Nov 10, 2020	10.60	10.86	10.41	10.81	27,546	+0.21(+1.98%)
Nov 09, 2020	10.38	10.73	10.14	10.60	51,055	+0.21(+2.02%)
Nov 06, 2020	9.740	10.42	9.514	10.39	53,000	+0.75(+7.78%)
Nov 05, 2020	9.500	9.726	9.400	9.640	35,344	+0.37(+3.99%)
Nov 04, 2020	8.800	9.450	8.650	9.270	40,531	+0.59(+6.80%)
Nov 03, 2020	8.650	8.700	8.600	8.680	11,684	+0.07(+0.81%)
Nov 02, 2020	8.640	8.690	8.600	8.610	13,938	-0.08(-0.92%)
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%)