Capitala Finance Crp (NQ: CPTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	9.359	9.372	9.277	9.359	96,839	+0.05(+0.54%)
Jul 28, 2016	9.365	9.372	9.277	9.308	88,310	-0.13(-1.34%)
Jul 27, 2016	9.435	9.435	9.334	9.435	79,316	+0.03(+0.27%)
Jul 26, 2016	9.365	9.435	9.308	9.410	82,410	+0.05(+0.54%)
Jul 25, 2016	9.410	9.435	9.321	9.359	122,634	-0.01(-0.14%)
Jul 22, 2016	9.213	9.435	9.207	9.372	105,394	+0.15(+1.65%)
Jul 21, 2016	9.346	9.378	9.201	9.220	89,324	-0.08(-0.82%)
Jul 20, 2016	9.334	9.334	9.251	9.296	197,965	-0.03(-0.29%)
Jul 19, 2016	9.260	9.343	9.235	9.323	137,835	+0.09(+0.95%)
Jul 18, 2016	9.116	9.267	9.116	9.235	136,427	+0.13(+1.38%)
Jul 15, 2016	9.066	9.172	9.066	9.110	64,593	+0.02(+0.21%)
Jul 14, 2016	8.991	9.173	8.966	9.091	84,476	-0.01(-0.07%)
Jul 13, 2016	9.098	9.129	9.010	9.098	93,304	-0.03(-0.34%)
Jul 12, 2016	9.022	9.185	8.991	9.129	213,437	+0.12(+1.32%)
Jul 11, 2016	8.979	9.029	8.972	9.010	64,085	-0.01(-0.14%)
Jul 08, 2016	8.922	9.022	8.922	9.022	144,105	+0.10(+1.12%)
Jul 07, 2016	8.834	8.928	8.834	8.922	175,209	+0.05(+0.56%)
Jul 05, 2016	8.834	8.878	8.753	8.872	43,455	+0.05(+0.53%)
Jul 01, 2016	8.803	8.825	8.825	8.825	73,098	+0.05(+0.61%)
Jun 30, 2016	8.715	8.772	8.634	8.772	69,970	+0.10(+1.16%)
Jun 29, 2016	8.678	8.715	8.596	8.671	57,398	+0.08(+0.87%)
Jun 28, 2016	8.452	8.600	8.452	8.596	36,115	+0.18(+2.16%)
Jun 27, 2016	8.603	8.697	8.415	8.415	125,148	-0.28(-3.17%)
Jun 24, 2016	8.584	8.778	8.584	8.690	62,069	-0.08(-0.93%)
Jun 23, 2016	8.784	8.897	8.722	8.772	133,150	+0.06(+0.65%)
Jun 22, 2016	8.546	8.753	8.546	8.715	82,380	+0.13(+1.53%)
Jun 21, 2016	8.640	8.697	8.568	8.584	52,480	-0.08(-0.87%)
Jun 20, 2016	8.740	8.872	8.584	8.659	200,611	+0.01(+0.14%)
Jun 17, 2016	8.584	8.671	8.584	8.646	33,454	+0.05(+0.56%)
Jun 16, 2016	8.605	8.636	8.530	8.598	117,298	-0.01(-0.07%)
Jun 15, 2016	8.654	8.673	8.580	8.605	42,083	+0.01(+0.07%)
Jun 14, 2016	8.512	8.611	8.512	8.598	59,314	+0.06(+0.65%)
Jun 13, 2016	8.530	8.623	8.496	8.543	49,699	+0.01(+0.07%)
Jun 10, 2016	8.605	8.673	8.512	8.536	117,598	-0.14(-1.57%)
Jun 09, 2016	8.586	8.673	8.580	8.673	68,878	+0.08(+0.94%)
Jun 08, 2016	8.586	8.592	8.555	8.592	36,010	+0.01(+0.07%)
Jun 07, 2016	8.524	8.623	8.493	8.586	66,830	+0.05(+0.58%)
Jun 06, 2016	8.481	8.536	8.406	8.536	97,917	+0.04(+0.51%)
Jun 03, 2016	8.462	8.536	8.437	8.493	45,832	+0.01(+0.07%)
Jun 02, 2016	8.431	8.586	8.431	8.487	121,540	+0.02(+0.29%)
Jun 01, 2016	8.357	8.512	8.351	8.462	36,934	+0.14(+1.64%)
May 31, 2016	8.437	8.437	8.307	8.326	92,025	-0.11(-1.25%)
May 27, 2016	8.357	8.431	8.431	8.431	93,788	+0.09(+1.04%)
May 26, 2016	8.468	8.518	8.332	8.344	79,105	-0.15(-1.82%)
May 25, 2016	8.549	8.549	8.456	8.499	54,934	-0.02(-0.22%)
May 24, 2016	8.611	8.611	8.423	8.518	87,471	-0.05(-0.58%)
May 23, 2016	8.289	8.586	8.289	8.567	255,923	+0.27(+3.29%)
May 20, 2016	8.270	8.388	8.258	8.295	172,769	+0.09(+1.13%)
May 19, 2016	8.146	8.264	8.035	8.202	117,374	-0.01(-0.10%)
May 18, 2016	8.167	8.210	8.112	8.210	163,747	+0.09(+1.13%)
May 17, 2016	8.167	8.229	8.088	8.118	105,127	-0.06(-0.67%)
May 16, 2016	8.082	8.210	7.965	8.173	93,946	+0.15(+1.91%)
May 13, 2016	7.965	7.971	7.940	8.020	167,308	+0.05(+0.61%)
May 12, 2016	8.216	8.259	7.935	7.971	150,174	-0.19(-2.33%)
May 11, 2016	8.149	8.265	8.033	8.161	209,448	-0.15(-1.84%)
May 10, 2016	8.339	8.339	8.149	8.314	77,948	+0.11(+1.34%)
May 09, 2016	8.284	8.320	8.173	8.204	79,576	-0.03(-0.37%)
May 06, 2016	8.284	8.314	8.216	8.235	72,059	-0.02(-0.22%)
May 05, 2016	8.216	8.314	8.203	8.253	69,049	+0.00(+0.00%)
May 04, 2016	8.253	8.296	8.222	8.253	55,897	+0.00(+0.00%)
May 03, 2016	8.192	8.339	8.192	8.253	94,252	+0.01(+0.15%)