Capitala Finance Crp (NQ: CPTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	5.410	5.511	5.310	5.488	216,845	+0.04(+0.71%)
Feb 27, 2018	5.542	5.592	5.411	5.449	140,038	-0.09(-1.67%)
Feb 26, 2018	5.542	5.565	5.495	5.542	85,825	+0.02(+0.28%)
Feb 23, 2018	5.518	5.557	5.488	5.526	86,336	+0.00(+0.00%)
Feb 22, 2018	5.534	5.557	5.518	5.526	67,103	-0.02(-0.42%)
Feb 21, 2018	5.611	5.634	5.534	5.549	74,455	-0.07(-1.24%)
Feb 20, 2018	5.711	5.735	5.557	5.619	99,106	-0.08(-1.49%)
Feb 16, 2018		5.704	5.704	5.704	0	-0.03(-0.49%)
Feb 15, 2018	5.801	5.801	5.724	5.732	66,785	-0.05(-0.92%)
Feb 14, 2018	5.709	5.785	5.709	5.785	73,301	+0.08(+1.47%)
Feb 13, 2018	5.625	5.763	5.610	5.701	118,585	+0.02(+0.40%)
Feb 12, 2018	5.633	5.763	5.579	5.679	94,094	+0.08(+1.50%)
Feb 09, 2018	5.732	5.808	5.564	5.595	159,247	-0.10(-1.74%)
Feb 08, 2018	5.938	5.938	5.724	5.694	105,410	-0.20(-3.37%)
Feb 07, 2018	5.717	5.946	5.709	5.892	139,581	+0.18(+3.07%)
Feb 06, 2018	5.625	5.800	5.580	5.717	93,982	+0.02(+0.40%)
Feb 05, 2018	5.877	5.885	5.595	5.694	133,010	-0.19(-3.24%)
Feb 02, 2018	5.915	5.953	5.877	5.885	103,853	-0.05(-0.77%)
Feb 01, 2018	5.915	5.961	5.892	5.930	66,637	+0.02(+0.39%)
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%)