Capitala Finance Crp (NQ: CPTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	19.85	21.08	19.45	19.65	21,700	-0.19(-0.96%)
Apr 29, 2021	19.55	20.08	19.01	19.84	26,030	-0.32(-1.59%)
Apr 28, 2021	20.68	20.85	20.15	20.16	38,766	-0.69(-3.31%)
Apr 27, 2021	21.40	21.55	20.70	20.85	53,843	-0.70(-3.25%)
Apr 26, 2021	19.90	22.49	19.90	21.55	84,699	+1.55(+7.75%)
Apr 23, 2021	19.00	20.26	19.00	20.00	81,400	+1.01(+5.32%)
Apr 22, 2021	17.75	19.79	17.25	18.99	132,653	+1.87(+10.92%)
Apr 21, 2021	15.33	17.24	15.33	17.12	80,138	+1.71(+11.08%)
Apr 20, 2021	15.31	15.48	15.23	15.41	9,807	-0.05(-0.31%)
Apr 19, 2021	15.50	15.50	15.32	15.46	15,611	-0.06(-0.39%)
Apr 16, 2021	15.62	15.62	15.52	15.52	6,900	-0.10(-0.64%)
Apr 15, 2021	15.60	15.84	15.60	15.62	17,642	-0.19(-1.20%)
Apr 14, 2021	15.60	16.00	15.60	15.81	3,258	-0.05(-0.32%)
Apr 13, 2021	15.85	15.86	15.66	15.86	6,538	-0.09(-0.56%)
Apr 12, 2021	16.15	16.15	15.75	15.95	8,014	-0.30(-1.85%)
Apr 09, 2021	16.25	16.43	16.14	16.25	6,200	-0.12(-0.73%)
Apr 08, 2021	16.48	16.48	16.12	16.37	11,188	+0.12(+0.74%)
Apr 07, 2021	15.90	16.26	15.90	16.25	33,025	+0.48(+3.04%)
Apr 06, 2021	15.98	16.00	15.66	15.77	27,164	+0.02(+0.13%)
Apr 05, 2021	15.46	15.91	15.22	15.75	43,749	+0.38(+2.47%)