Capitala Finance Crp (NQ: CPTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	9.762	9.858	9.734	9.837	99,496	+0.13(+1.34%)
Mar 30, 2017	9.864	9.882	9.673	9.707	173,237	-0.16(-1.60%)
Mar 29, 2017	9.590	9.919	9.565	9.864	253,890	+0.29(+3.08%)
Mar 28, 2017	9.727	9.768	9.553	9.570	154,192	-0.16(-1.69%)
Mar 27, 2017	9.686	9.782	9.604	9.734	175,728	+0.04(+0.42%)
Mar 24, 2017	9.707	9.707	9.590	9.693	124,662	+0.07(+0.71%)
Mar 23, 2017	9.755	9.810	9.604	9.625	96,050	-0.10(-0.99%)
Mar 22, 2017	9.714	9.830	9.618	9.721	164,440	+0.00(+0.00%)
Mar 21, 2017	9.919	9.926	9.590	9.721	212,972	-0.12(-1.18%)
Mar 20, 2017	9.810	9.912	9.769	9.837	155,108	+0.08(+0.84%)
Mar 17, 2017	9.735	9.802	9.654	9.756	150,581	+0.10(+1.05%)
Mar 16, 2017	9.722	9.837	9.640	9.654	213,510	+0.01(+0.14%)
Mar 15, 2017	9.633	9.749	9.565	9.640	149,929	+0.07(+0.78%)
Mar 14, 2017	9.613	9.613	9.511	9.565	101,687	-0.03(-0.28%)
Mar 13, 2017	9.565	9.667	9.504	9.593	147,461	+0.12(+1.29%)
Mar 10, 2017	9.511	9.694	9.443	9.470	171,387	+0.04(+0.43%)
Mar 09, 2017	9.701	9.851	9.430	9.430	199,102	-0.32(-3.27%)
Mar 08, 2017	9.756	9.857	9.565	9.749	220,805	+0.18(+1.92%)
Mar 07, 2017	9.531	9.586	9.443	9.565	79,810	+0.05(+0.50%)
Mar 06, 2017	9.491	9.606	9.436	9.518	135,652	+0.03(+0.29%)
Mar 03, 2017	9.450	9.535	9.423	9.491	73,535	+0.04(+0.43%)
Mar 02, 2017	9.484	9.586	9.423	9.450	150,208	-0.04(-0.43%)
Mar 01, 2017	9.280	9.521	9.280	9.491	182,654	+0.28(+3.02%)
Feb 28, 2017	9.660	9.660	9.064	9.212	268,655	-0.42(-4.37%)
Feb 27, 2017	9.946	9.946	9.559	9.633	135,056	-0.31(-3.14%)
Feb 24, 2017	9.817	9.946	9.776	9.946	81,252	+0.12(+1.17%)
Feb 23, 2017	9.769	9.844	9.647	9.830	75,798	+0.11(+1.12%)
Feb 22, 2017	9.803	9.925	9.674	9.722	143,007	-0.13(-1.31%)
Feb 21, 2017	9.722	9.939	9.686	9.851	167,643	+0.18(+1.82%)
Feb 17, 2017		9.674	9.674	9.674	0	-0.13(-1.32%)
Feb 16, 2017	9.762	9.803	9.728	9.803	69,720	+0.03(+0.35%)
Feb 15, 2017	9.769	9.769	9.688	9.769	58,431	+0.05(+0.49%)
Feb 14, 2017	9.674	9.782	9.607	9.722	160,658	+0.09(+0.91%)
Feb 13, 2017	9.540	9.674	9.492	9.634	170,483	+0.14(+1.49%)
Feb 10, 2017	9.446	9.506	9.413	9.493	75,545	+0.09(+0.93%)
Feb 09, 2017	9.385	9.446	9.385	9.405	56,387	-0.01(-0.14%)
Feb 08, 2017	9.419	9.439	9.352	9.419	107,520	+0.00(+0.00%)
Feb 07, 2017	9.419	9.419	9.365	9.419	47,623	+0.01(+0.07%)
Feb 06, 2017	9.318	9.412	9.318	9.412	42,384	+0.02(+0.21%)
Feb 03, 2017	9.385	9.419	9.325	9.392	105,809	+0.01(+0.07%)
Feb 02, 2017	9.372	9.385	9.331	9.385	105,671	+0.01(+0.14%)
Feb 01, 2017	9.392	9.392	9.271	9.372	78,568	+0.07(+0.80%)
Jan 31, 2017	9.378	9.392	9.264	9.298	94,595	-0.09(-0.93%)
Jan 30, 2017	9.331	9.392	9.301	9.385	85,238	+0.05(+0.50%)
Jan 27, 2017	9.318	9.372	9.217	9.338	90,345	-0.03(-0.36%)
Jan 26, 2017	9.318	9.378	9.257	9.372	101,561	+0.02(+0.22%)
Jan 25, 2017	9.392	9.392	9.284	9.352	78,577	+0.04(+0.43%)
Jan 24, 2017	9.257	9.358	9.257	9.311	68,369	-0.05(-0.57%)
Jan 23, 2017	9.257	9.390	9.197	9.365	94,174	+0.11(+1.16%)
Jan 20, 2017	9.278	9.378	9.230	9.257	88,570	-0.09(-0.94%)
Jan 19, 2017	9.352	9.352	9.257	9.345	105,909	+0.00(+0.00%)
Jan 18, 2017	9.318	9.360	9.278	9.345	92,604	+0.07(+0.80%)
Jan 17, 2017	9.224	9.331	9.204	9.271	219,512	+0.07(+0.72%)
Jan 13, 2017		9.204	9.204	9.204	0	+0.03(+0.29%)
Jan 12, 2017	9.111	9.198	9.058	9.178	67,234	+0.01(+0.15%)
Jan 11, 2017	9.084	9.198	9.058	9.164	74,793	+0.14(+1.55%)
Jan 10, 2017	9.144	9.144	8.998	9.024	83,313	-0.06(-0.66%)
Jan 09, 2017	9.051	9.191	9.031	9.084	117,060	-0.01(-0.15%)
Jan 06, 2017	9.158	9.158	9.031	9.098	95,080	-0.02(-0.22%)
Jan 05, 2017	9.098	9.138	9.011	9.118	118,217	+0.03(+0.29%)
Jan 04, 2017	8.864	9.091	8.864	9.091	283,383	+0.23(+2.63%)