Capitala Finance Crp (NQ: CPTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	7.083	7.265	7.065	7.265	96,524	+0.18(+2.56%)
Mar 30, 2016	7.204	7.210	7.077	7.083	214,196	-0.05(-0.76%)
Mar 29, 2016	7.083	7.168	7.083	7.138	103,242	+0.01(+0.17%)
Mar 28, 2016	7.162	7.174	7.089	7.125	46,551	+0.02(+0.26%)
Mar 24, 2016	7.119	7.107	7.107	7.107	86,225	-0.02(-0.25%)
Mar 23, 2016	7.029	7.144	6.986	7.125	190,223	+0.13(+1.82%)
Mar 22, 2016	6.950	7.047	6.877	6.998	142,302	+0.05(+0.70%)
Mar 21, 2016	7.010	7.053	6.889	6.950	70,483	-0.06(-0.86%)
Mar 18, 2016	7.010	7.125	6.901	7.010	71,896	+0.03(+0.40%)
Mar 17, 2016	6.809	7.108	6.809	6.982	140,947	+0.13(+1.83%)
Mar 16, 2016	6.761	6.857	6.743	6.857	92,105	+0.11(+1.68%)
Mar 15, 2016	6.773	6.809	6.719	6.743	84,666	-0.03(-0.44%)
Mar 14, 2016	6.773	6.845	6.731	6.773	118,538	+0.01(+0.09%)
Mar 11, 2016	6.809	6.834	6.728	6.767	54,660	+0.02(+0.27%)
Mar 10, 2016	6.809	6.809	6.689	6.749	77,565	+0.01(+0.09%)
Mar 09, 2016	6.928	7.028	6.731	6.743	198,892	-0.23(-3.34%)
Mar 08, 2016	7.048	7.060	6.939	6.976	83,065	-0.07(-1.02%)
Mar 07, 2016	6.869	7.054	6.869	7.048	69,691	+0.16(+2.25%)
Mar 04, 2016	6.869	7.137	6.869	6.893	127,678	+0.00(+0.00%)
Mar 03, 2016	6.749	6.928	6.683	6.893	148,588	+0.18(+2.67%)
Mar 02, 2016	6.582	6.779	6.582	6.713	111,935	+0.08(+1.17%)
Mar 01, 2016	6.588	6.701	6.565	6.636	77,060	+0.08(+1.18%)
Feb 29, 2016	6.307	6.570	6.287	6.558	109,430	+0.27(+4.37%)
Feb 26, 2016	6.349	6.349	6.218	6.283	78,409	+0.01(+0.19%)
Feb 25, 2016	6.224	6.331	6.122	6.271	86,185	+0.01(+0.10%)
Feb 24, 2016	6.122	6.265	6.098	6.265	78,781	+0.14(+2.24%)
Feb 23, 2016	6.242	6.242	6.128	6.128	62,125	-0.13(-2.10%)
Feb 22, 2016	6.283	6.355	6.218	6.259	70,346	+0.01(+0.10%)
Feb 19, 2016	6.283	6.317	6.176	6.253	74,868	-0.10(-1.51%)
Feb 18, 2016	6.373	6.381	6.271	6.349	101,387	-0.03(-0.47%)
Feb 17, 2016	6.427	6.528	6.349	6.379	79,693	+0.04(+0.63%)
Feb 16, 2016	6.416	6.427	6.310	6.339	105,251	+0.03(+0.47%)
Feb 12, 2016	6.039	6.310	6.310	6.310	73,906	+0.29(+4.79%)
Feb 11, 2016	6.180	6.233	6.021	6.021	63,301	-0.22(-3.49%)
Feb 10, 2016	6.310	6.445	6.215	6.239	54,994	-0.10(-1.58%)
Feb 09, 2016	6.286	6.392	6.180	6.339	108,020	-0.06(-0.92%)
Feb 08, 2016	6.463	6.569	6.345	6.398	91,344	-0.09(-1.36%)
Feb 05, 2016	6.469	6.545	6.445	6.486	93,380	-0.01(-0.18%)
Feb 04, 2016	6.263	6.498	6.263	6.498	88,344	+0.19(+2.98%)
Feb 03, 2016	6.363	6.410	6.233	6.310	63,890	-0.02(-0.28%)
Feb 02, 2016	6.304	6.327	6.265	6.327	58,143	-0.02(-0.28%)
Feb 01, 2016	6.298	6.392	6.298	6.345	93,264	-0.01(-0.19%)
Jan 29, 2016	6.263	6.463	6.263	6.357	123,102	+0.09(+1.50%)
Jan 28, 2016	6.286	6.292	6.180	6.263	106,294	+0.06(+0.95%)
Jan 27, 2016	6.151	6.327	6.053	6.204	102,704	+0.05(+0.86%)
Jan 26, 2016	6.245	6.348	6.033	6.151	316,295	-0.10(-1.60%)
Jan 25, 2016	6.492	6.538	6.104	6.251	341,483	-0.25(-3.80%)
Jan 22, 2016	6.004	6.504	6.004	6.498	279,537	+0.52(+8.77%)
Jan 21, 2016	6.033	6.192	5.656	5.974	720,182	-0.01(-0.20%)
Jan 20, 2016	6.221	6.275	5.615	5.986	507,571	-0.34(-5.42%)
Jan 19, 2016	6.521	6.521	6.329	6.329	167,650	-0.10(-1.53%)
Jan 15, 2016	6.480	6.428	6.428	6.428	171,341	-0.18(-2.72%)
Jan 14, 2016	7.031	7.136	6.451	6.608	375,932	-0.37(-5.32%)
Jan 13, 2016	7.153	7.234	6.921	6.979	548,359	-0.14(-1.96%)
Jan 12, 2016	7.310	7.333	7.107	7.118	243,313	-0.10(-1.37%)
Jan 11, 2016	7.339	7.385	7.118	7.217	303,825	-0.05(-0.72%)
Jan 08, 2016	7.263	7.379	7.165	7.269	122,565	-0.03(-0.40%)
Jan 07, 2016	7.141	7.402	7.141	7.298	101,177	+0.01(+0.08%)
Jan 06, 2016	7.153	7.646	7.153	7.292	888,345	+0.01(+0.08%)
Jan 05, 2016	7.182	7.333	7.054	7.286	115,982	+0.10(+1.45%)