Capitala Finance Crp (NQ: CPTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	9.139	9.216	9.075	9.167	101,756	+0.05(+0.54%)
Jun 29, 2017	9.132	9.132	9.054	9.118	113,260	+0.01(+0.15%)
Jun 28, 2017	9.195	9.195	9.089	9.104	97,999	-0.07(-0.77%)
Jun 27, 2017	9.244	9.244	9.082	9.174	139,250	-0.06(-0.69%)
Jun 26, 2017	9.343	9.343	9.139	9.237	133,131	-0.08(-0.83%)
Jun 23, 2017	9.371	9.385	9.160	9.315	152,478	-0.06(-0.60%)
Jun 22, 2017	9.449	9.491	9.315	9.371	58,669	-0.08(-0.82%)
Jun 21, 2017	9.456	9.512	9.406	9.449	40,255	-0.01(-0.15%)
Jun 20, 2017	9.547	9.547	9.442	9.463	85,997	-0.10(-1.03%)
Jun 19, 2017	9.357	9.618	9.357	9.562	82,629	+0.03(+0.30%)
Jun 16, 2017	9.450	9.544	9.387	9.533	89,113	+0.09(+0.96%)
Jun 15, 2017	9.247	9.471	9.247	9.443	70,351	+0.07(+0.74%)
Jun 14, 2017	9.443	9.456	9.289	9.373	99,896	-0.07(-0.74%)
Jun 13, 2017	9.484	9.512	9.373	9.443	98,355	-0.03(-0.37%)
Jun 12, 2017	9.275	9.505	9.268	9.477	91,657	+0.16(+1.72%)
Jun 09, 2017	9.366	9.429	9.261	9.317	111,951	-0.03(-0.30%)
Jun 08, 2017	9.457	9.554	9.317	9.345	116,321	-0.09(-0.96%)
Jun 07, 2017	9.533	9.596	9.422	9.436	66,079	-0.10(-1.02%)
Jun 06, 2017	9.533	9.561	9.512	9.533	70,693	+0.01(+0.07%)
Jun 05, 2017	9.491	9.561	9.484	9.526	70,038	+0.03(+0.29%)
Jun 02, 2017	9.450	9.505	9.408	9.498	63,158	+0.05(+0.52%)
Jun 01, 2017	9.450	9.505	9.380	9.450	63,930	+0.01(+0.15%)
May 31, 2017	9.561	9.561	9.394	9.436	120,881	-0.12(-1.24%)
May 30, 2017	9.491	9.561	9.443	9.554	110,356	+0.10(+1.11%)
May 26, 2017	9.617	9.694	9.422	9.450	116,942	-0.13(-1.31%)
May 25, 2017	9.666	9.666	9.554	9.575	85,252	-0.04(-0.44%)
May 24, 2017	9.666	9.736	9.523	9.617	139,883	+0.00(+0.00%)
May 23, 2017	9.554	9.666	9.464	9.617	72,953	+0.09(+0.95%)
May 22, 2017	9.457	9.582	9.457	9.526	131,952	+0.03(+0.29%)
May 19, 2017	9.715	9.715	9.247	9.498	295,249	-0.20(-2.02%)
May 18, 2017	9.493	9.721	9.493	9.694	234,434	+0.15(+1.52%)
May 17, 2017	9.625	9.680	9.479	9.549	186,428	-0.14(-1.43%)
May 16, 2017	9.652	9.721	9.542	9.687	244,379	+0.04(+0.47%)
May 15, 2017	9.334	9.652	9.334	9.642	431,872	+0.29(+3.07%)
May 12, 2017	9.314	9.390	9.307	9.355	116,790	+0.03(+0.37%)
May 11, 2017	9.376	9.625	9.314	9.320	213,342	-0.08(-0.81%)
May 10, 2017	9.486	9.521	9.272	9.397	268,027	-0.10(-1.02%)
May 09, 2017	9.652	9.715	9.466	9.493	179,398	-0.15(-1.58%)
May 08, 2017	9.645	9.673	9.493	9.645	103,098	-0.01(-0.07%)
May 05, 2017	9.479	9.701	9.334	9.652	173,666	+0.18(+1.90%)
May 04, 2017	9.735	9.735	9.417	9.473	281,288	-0.25(-2.56%)
May 03, 2017	9.839	9.846	9.680	9.721	172,884	-0.10(-1.06%)
May 02, 2017	9.825	9.839	9.694	9.825	169,761	+0.00(+0.00%)
May 01, 2017	9.804	9.846	9.749	9.825	108,439	+0.03(+0.28%)
Apr 28, 2017	9.777	9.818	9.680	9.798	131,283	+0.03(+0.28%)
Apr 27, 2017	9.811	9.860	9.687	9.770	144,988	+0.01(+0.14%)
Apr 26, 2017	9.874	9.887	9.687	9.756	194,170	-0.12(-1.19%)
Apr 25, 2017	9.887	9.887	9.798	9.874	85,216	+0.06(+0.56%)
Apr 24, 2017	9.881	9.887	9.763	9.818	131,897	+0.06(+0.64%)
Apr 21, 2017	9.804	9.811	9.701	9.756	128,883	-0.02(-0.21%)
Apr 20, 2017	9.784	9.794	9.701	9.777	94,598	+0.03(+0.35%)
Apr 19, 2017	9.756	9.784	9.680	9.742	114,390	+0.06(+0.57%)
Apr 18, 2017	9.721	9.728	9.639	9.687	118,427	-0.03(-0.36%)
Apr 17, 2017	9.639	9.721	9.611	9.721	122,139	+0.10(+1.08%)
Apr 13, 2017	9.645	9.645	9.556	9.618	192,985	+0.00(+0.00%)
Apr 12, 2017	9.652	9.686	9.563	9.618	256,754	-0.02(-0.21%)
Apr 11, 2017	9.618	9.705	9.618	9.638	160,257	+0.01(+0.14%)
Apr 10, 2017	9.679	9.679	9.549	9.625	256,403	-0.03(-0.35%)
Apr 07, 2017	9.727	9.727	9.625	9.659	129,872	-0.04(-0.42%)
Apr 06, 2017	9.727	9.789	9.659	9.700	111,856	+0.00(+0.00%)
Apr 05, 2017	9.707	9.844	9.618	9.700	185,391	+0.04(+0.43%)
Apr 04, 2017	9.673	9.755	9.618	9.659	141,642	-0.02(-0.21%)