Capitala Finance Crp (NQ: CPTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	6.422	6.451	6.293	6.300	193,901	-0.09(-1.47%)
Aug 30, 2017	6.343	6.422	6.285	6.394	265,759	+0.08(+1.26%)
Aug 29, 2017	6.278	6.347	6.256	6.314	284,281	+0.01(+0.23%)
Aug 28, 2017	6.307	6.394	6.278	6.300	225,900	-0.01(-0.11%)
Aug 25, 2017	6.314	6.386	6.300	6.307	115,078	+0.01(+0.11%)
Aug 24, 2017	6.372	6.430	6.300	6.300	158,421	-0.07(-1.13%)
Aug 23, 2017	6.357	6.415	6.300	6.372	316,282	-0.02(-0.34%)
Aug 22, 2017	6.350	6.477	6.343	6.394	212,754	+0.02(+0.34%)
Aug 21, 2017	6.372	6.495	6.343	6.372	267,926	-0.20(-3.07%)
Aug 18, 2017	6.581	6.610	6.524	6.574	195,070	+0.09(+1.43%)
Aug 17, 2017	6.545	6.666	6.432	6.481	187,516	-0.06(-0.87%)
Aug 16, 2017	6.652	6.702	6.517	6.538	188,778	-0.09(-1.39%)
Aug 15, 2017	6.610	6.716	6.595	6.631	305,231	+0.07(+1.08%)
Aug 14, 2017	6.439	6.691	6.325	6.560	343,678	+0.17(+2.67%)
Aug 11, 2017	6.403	6.545	6.296	6.389	479,423	-0.01(-0.11%)
Aug 10, 2017	6.972	7.000	6.275	6.396	762,927	-0.55(-7.98%)
Aug 09, 2017	7.755	7.763	6.795	6.951	1,122,367	-0.85(-10.86%)
Aug 08, 2017	8.466	8.538	7.712	7.798	670,384	-1.31(-14.42%)
Aug 07, 2017	9.164	9.218	9.071	9.111	84,663	+0.03(+0.29%)
Aug 04, 2017	9.270	9.270	9.071	9.085	135,577	-0.14(-1.54%)
Aug 03, 2017	9.256	9.299	9.213	9.228	79,839	-0.04(-0.46%)
Aug 02, 2017	9.370	9.413	9.221	9.270	85,261	-0.10(-1.06%)
Aug 01, 2017	9.263	9.377	9.221	9.370	81,350	+0.12(+1.31%)
Jul 31, 2017	9.249	9.285	9.213	9.249	102,745	-0.02(-0.23%)
Jul 28, 2017	9.349	9.427	9.240	9.270	81,126	-0.06(-0.69%)
Jul 27, 2017	9.470	9.470	9.256	9.334	83,493	-0.14(-1.43%)
Jul 26, 2017	9.171	9.470	9.171	9.470	124,149	+0.22(+2.38%)
Jul 25, 2017	9.285	9.330	9.178	9.249	94,060	-0.02(-0.23%)
Jul 24, 2017	9.391	9.452	9.256	9.270	131,381	-0.17(-1.81%)
Jul 21, 2017	9.534	9.534	9.441	9.441	90,764	-0.02(-0.23%)
Jul 20, 2017		9.521	9.413	9.463	60,965	-0.01(-0.08%)
Jul 19, 2017	9.434	9.655	9.434	9.470	53,398	-0.03(-0.30%)
Jul 18, 2017	9.491	9.540	9.399	9.498	131,669	+0.06(+0.60%)
Jul 17, 2017	9.435	9.470	9.399	9.442	87,305	+0.06(+0.60%)
Jul 14, 2017	9.392	9.442	9.350	9.385	48,184	-0.02(-0.22%)
Jul 13, 2017	9.350	9.445	9.343	9.406	83,547	+0.05(+0.53%)
Jul 12, 2017	9.371	9.378	9.335	9.357	79,536	+0.04(+0.45%)
Jul 11, 2017	9.266	9.364	9.259	9.315	49,649	+0.04(+0.46%)
Jul 10, 2017	9.273	9.364	9.251	9.273	73,797	-0.04(-0.45%)
Jul 07, 2017	9.392	9.392	9.266	9.315	53,510	+0.01(+0.15%)
Jul 06, 2017	9.322	9.371	9.230	9.301	67,941	+0.03(+0.30%)
Jul 05, 2017	9.336	9.406	9.195	9.273	49,204	-0.08(-0.90%)
Jul 03, 2017	9.160	9.418	9.160	9.357	60,296	+0.19(+2.08%)
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%)