Capitala Finance Crp (NQ: CPTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	16.43	16.49	16.21	16.33	11,100	-0.24(-1.45%)
Feb 25, 2021	16.45	16.61	16.20	16.57	16,306	+0.11(+0.67%)
Feb 24, 2021	16.55	16.73	16.28	16.46	36,339	-0.26(-1.56%)
Feb 23, 2021	16.35	16.74	16.20	16.72	13,425	+0.28(+1.70%)
Feb 22, 2021	16.44	16.45	16.20	16.44	13,478	+0.00(+0.00%)
Feb 19, 2021	16.25	16.44	16.20	16.44	10,400	+0.16(+0.95%)
Feb 18, 2021	16.00	16.40	16.00	16.29	20,752	-0.05(-0.34%)
Feb 17, 2021	16.08	16.44	16.07	16.34	8,978	+0.10(+0.62%)
Feb 16, 2021	16.01	16.30	16.01	16.24	7,871	+0.04(+0.25%)
Feb 12, 2021	15.99	16.40	15.78	16.20	30,300	+0.32(+2.02%)
Feb 11, 2021	15.69	15.88	15.30	15.88	6,874	+0.01(+0.03%)
Feb 10, 2021	15.88	16.00	15.56	15.88	16,846	+0.06(+0.41%)
Feb 09, 2021	16.00	16.00	15.59	15.81	9,648	-0.23(-1.43%)
Feb 08, 2021	15.15	16.09	15.15	16.04	31,169	+0.84(+5.53%)
Feb 05, 2021	15.17	15.92	14.72	15.20	19,600	+0.04(+0.26%)
Feb 04, 2021	14.68	15.26	14.68	15.16	14,011	+0.45(+3.06%)
Feb 03, 2021	14.99	14.99	14.56	14.71	15,455	-0.26(-1.74%)
Feb 02, 2021	15.05	15.36	14.79	14.97	6,327	-0.04(-0.27%)
Feb 01, 2021	15.50	15.53	14.73	15.01	20,816	-0.52(-3.35%)
Jan 29, 2021	16.45	16.45	15.50	15.53	26,900	-0.98(-5.94%)
Jan 28, 2021	16.41	16.62	16.07	16.51	14,395	+0.08(+0.49%)
Jan 27, 2021	16.29	16.45	16.05	16.43	24,803	+0.06(+0.37%)
Jan 26, 2021	16.13	16.53	16.10	16.37	6,173	+0.03(+0.18%)
Jan 25, 2021	16.35	16.40	16.06	16.34	15,374	-0.14(-0.85%)
Jan 22, 2021	16.20	16.48	16.00	16.48	9,600	+0.09(+0.55%)
Jan 21, 2021	15.75	16.50	15.75	16.39	25,437	+0.75(+4.80%)
Jan 20, 2021	14.77	15.97	14.56	15.64	71,740	+1.03(+7.05%)
Jan 19, 2021	14.30	14.91	14.23	14.61	28,531	+0.29(+2.03%)
Jan 15, 2021	14.70	14.70	14.22	14.32	13,700	-0.43(-2.92%)
Jan 14, 2021	14.73	14.93	14.63	14.75	9,713	+0.00(+0.00%)
Jan 13, 2021	14.77	14.83	14.56	14.75	11,117	-0.03(-0.20%)
Jan 12, 2021	14.70	14.99	14.61	14.78	8,821	+0.09(+0.61%)
Jan 11, 2021	14.50	14.98	14.29	14.69	35,549	+0.19(+1.31%)
Jan 08, 2021	14.46	14.63	14.20	14.50	21,500	+0.13(+0.90%)
Jan 07, 2021	14.40	14.50	14.15	14.37	20,571	-0.03(-0.21%)
Jan 06, 2021	14.12	14.60	14.12	14.40	20,114	+0.28(+1.98%)
Jan 05, 2021	14.27	14.42	14.12	14.12	13,825	-0.15(-1.05%)
Jan 04, 2021	14.40	14.50	14.04	14.27	26,476	-0.14(-0.97%)
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%)