Capitala Finance Crp (NQ: CPTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	7.311	7.457	6.941	7.107	409,095	-0.48(-6.30%)
Feb 27, 2020	8.189	8.189	7.496	7.584	459,745	-0.62(-7.60%)
Feb 26, 2020	8.150	8.452	8.150	8.208	124,772	-0.01(-0.12%)
Feb 25, 2020	8.715	8.793	8.147	8.218	345,743	-0.45(-5.17%)
Feb 24, 2020	8.735	8.764	8.540	8.666	211,309	-0.14(-1.55%)
Feb 21, 2020	8.842	8.900	8.783	8.803	103,915	-0.06(-0.66%)
Feb 20, 2020	8.851	8.878	8.754	8.861	77,029	+0.01(+0.11%)
Feb 19, 2020	8.832	8.871	8.822	8.851	78,658	+0.04(+0.48%)
Feb 18, 2020	8.858	8.887	8.809	8.809	218,056	-0.03(-0.33%)
Feb 14, 2020	8.829	8.867	8.800	8.838	103,216	+0.03(+0.33%)
Feb 13, 2020	8.800	8.819	8.703	8.809	102,385	+0.05(+0.55%)
Feb 12, 2020	8.790	8.848	8.722	8.761	110,426	+0.01(+0.11%)
Feb 11, 2020	8.674	8.790	8.664	8.751	192,709	+0.08(+0.89%)
Feb 10, 2020	8.626	8.728	8.616	8.674	146,694	+0.02(+0.22%)
Feb 07, 2020	8.616	8.698	8.587	8.655	127,338	+0.05(+0.56%)
Feb 06, 2020	8.597	8.645	8.548	8.606	125,919	+0.01(+0.11%)
Feb 05, 2020	8.587	8.635	8.529	8.597	133,279	+0.06(+0.68%)
Feb 04, 2020	8.558	8.635	8.500	8.539	117,681	+0.01(+0.11%)
Feb 03, 2020	8.404	8.548	8.404	8.529	128,948	+0.14(+1.61%)
Jan 31, 2020	8.288	8.452	8.288	8.394	125,267	+0.11(+1.28%)
Jan 30, 2020	8.336	8.355	8.278	8.288	159,254	+0.00(+0.00%)
Jan 29, 2020	8.452	8.452	8.278	8.288	144,304	-0.15(-1.83%)
Jan 28, 2020	8.529	8.597	8.433	8.442	123,327	-0.08(-0.91%)
Jan 27, 2020	8.568	8.590	8.500	8.520	67,427	-0.06(-0.68%)
Jan 24, 2020	8.626	8.674	8.568	8.577	101,353	-0.03(-0.34%)
Jan 23, 2020	8.597	8.684	8.568	8.606	159,216	-0.02(-0.19%)
Jan 22, 2020	8.728	8.737	8.575	8.623	240,772	-0.06(-0.66%)
Jan 21, 2020	8.575	8.785	8.575	8.680	320,003	+0.16(+1.91%)
Jan 17, 2020	8.527	8.594	8.508	8.517	123,929	+0.03(+0.34%)
Jan 16, 2020	8.546	8.594	8.450	8.489	166,168	-0.05(-0.56%)
Jan 15, 2020	8.479	8.565	8.441	8.536	118,589	+0.09(+1.02%)
Jan 14, 2020	8.460	8.498	8.422	8.450	161,406	+0.00(+0.00%)
Jan 13, 2020	8.402	8.489	8.355	8.450	187,698	+0.10(+1.15%)
Jan 10, 2020	8.288	8.412	8.278	8.355	181,086	+0.04(+0.46%)
Jan 09, 2020	8.441	8.469	8.278	8.316	276,568	-0.11(-1.25%)
Jan 08, 2020	8.383	8.460	8.383	8.422	101,061	+0.04(+0.46%)
Jan 07, 2020	8.393	8.450	8.374	8.383	139,102	+0.04(+0.46%)
Jan 06, 2020	8.335	8.450	8.335	8.345	123,991	+0.01(+0.11%)
Jan 03, 2020	8.268	8.450	8.268	8.335	138,453	+0.07(+0.81%)
Jan 02, 2020	8.335	8.355	8.240	8.268	111,291	-0.09(-1.03%)
Dec 31, 2019	8.221	8.374	8.221	8.355	187,356	+0.14(+1.75%)
Dec 30, 2019	8.182	8.307	8.134	8.211	157,430	+0.05(+0.59%)
Dec 27, 2019	8.154	8.249	8.058	8.163	132,079	+0.04(+0.47%)
Dec 26, 2019	8.163	8.211	8.087	8.125	265,621	-0.08(-0.93%)
Dec 24, 2019	8.249	8.260	8.182	8.201	35,214	-0.04(-0.46%)
Dec 23, 2019	8.316	8.316	8.192	8.240	96,695	-0.08(-0.92%)
Dec 20, 2019	8.422	8.422	8.207	8.316	168,234	-0.09(-1.10%)
Dec 19, 2019	8.466	8.513	8.380	8.409	185,295	-0.03(-0.34%)
Dec 18, 2019	8.352	8.494	8.324	8.437	172,065	+0.09(+1.14%)
Dec 17, 2019	8.314	8.418	8.314	8.343	163,790	+0.00(+0.00%)
Dec 16, 2019	8.409	8.409	8.124	8.343	181,723	-0.05(-0.56%)
Dec 13, 2019	8.295	8.418	8.295	8.390	80,800	+0.07(+0.80%)
Dec 12, 2019	8.286	8.352	8.238	8.324	130,188	+0.07(+0.80%)
Dec 11, 2019	8.153	8.286	8.095	8.257	93,773	+0.13(+1.63%)
Dec 10, 2019	8.058	8.153	8.058	8.124	89,297	+0.07(+0.82%)
Dec 09, 2019	8.030	8.105	8.001	8.058	104,729	-0.01(-0.12%)
Dec 06, 2019	8.105	8.124	8.001	8.068	117,298	-0.01(-0.12%)
Dec 05, 2019	8.087	8.105	8.049	8.077	58,918	-0.04(-0.47%)
Dec 04, 2019	8.068	8.124	8.049	8.115	84,305	+0.02(+0.23%)
Dec 03, 2019	8.011	8.096	7.963	8.096	89,719	+0.08(+0.95%)