Capitala Finance Crp (NQ: CPTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		7.193	7.193	7.193	0	+0.00(+0.00%)
Aug 30, 2018	7.169	7.201	7.152	7.193	84,565	+0.04(+0.57%)
Aug 29, 2018	7.136	7.169	7.087	7.152	101,700	+0.02(+0.23%)
Aug 28, 2018	7.152	7.152	7.128	7.136	41,012	+0.01(+0.11%)
Aug 27, 2018	7.128	7.136	7.062	7.128	145,038	+0.00(+0.00%)
Aug 24, 2018	7.095	7.128	7.079	7.128	48,335	+0.01(+0.12%)
Aug 23, 2018	7.111	7.136	7.087	7.120	133,204	-0.02(-0.23%)
Aug 22, 2018	7.128	7.152	7.079	7.136	180,737	+0.02(+0.27%)
Aug 21, 2018	7.052	7.125	7.052	7.117	130,191	+0.06(+0.80%)
Aug 20, 2018	6.979	7.076	6.979	7.060	118,117	+0.00(+0.00%)
Aug 17, 2018	7.052	7.060	7.003	7.060	33,025	+0.01(+0.12%)
Aug 16, 2018	6.995	7.060	6.995	7.052	64,366	+0.06(+0.81%)
Aug 15, 2018	7.019	7.019	6.979	6.995	20,701	-0.02(-0.35%)
Aug 14, 2018	6.955	7.027	6.924	7.019	95,818	+0.06(+0.82%)
Aug 13, 2018	7.101	7.101	6.930	6.963	119,636	-0.11(-1.61%)
Aug 10, 2018	7.141	7.141	7.044	7.076	70,979	-0.04(-0.57%)
Aug 09, 2018	7.125	7.133	7.076	7.117	110,181	+0.00(+0.00%)
Aug 08, 2018	7.060	7.125	7.044	7.117	81,159	+0.06(+0.80%)
Aug 07, 2018	7.076	7.076	7.019	7.060	137,380	-0.02(-0.23%)
Aug 06, 2018	7.117	7.141	7.011	7.076	49,743	+0.06(+0.81%)
Aug 03, 2018	6.979	7.093	6.979	7.019	60,998	+0.04(+0.58%)
Aug 02, 2018	6.987	7.011	6.963	6.979	49,179	-0.02(-0.23%)
Aug 01, 2018	6.987	7.019	6.963	6.995	65,025	+0.01(+0.12%)
Jul 31, 2018	6.963	6.999	6.898	6.987	79,465	+0.02(+0.35%)
Jul 30, 2018	7.003	7.003	6.906	6.963	45,647	-0.04(-0.58%)
Jul 27, 2018	6.890	7.011	6.890	7.003	104,744	+0.09(+1.29%)
Jul 26, 2018	6.890	6.930	6.874	6.914	49,960	+0.01(+0.21%)
Jul 25, 2018	6.825	6.914	6.825	6.899	19,187	+0.03(+0.44%)
Jul 24, 2018	6.979	6.980	6.817	6.869	77,176	-0.10(-1.46%)
Jul 23, 2018	7.052	7.052	6.963	6.971	31,526	-0.06(-0.92%)
Jul 20, 2018		7.093	6.930	7.036	175,793	+0.04(+0.50%)
Jul 19, 2018	7.009	7.025	6.968	7.001	135,684	+0.03(+0.46%)
Jul 18, 2018	6.888	6.984	6.888	6.968	91,033	+0.06(+0.93%)
Jul 17, 2018	6.912	6.920	6.880	6.904	96,222	-0.01(-0.12%)
Jul 16, 2018	6.840	6.912	6.840	6.912	100,236	+0.09(+1.30%)
Jul 13, 2018	6.816	6.832	6.751	6.824	61,094	+0.02(+0.24%)
Jul 12, 2018	6.764	6.824	6.764	6.808	70,443	+0.05(+0.71%)
Jul 11, 2018	6.767	6.792	6.735	6.759	68,278	+0.00(+0.00%)
Jul 10, 2018	6.719	6.792	6.719	6.759	68,457	+0.04(+0.60%)
Jul 09, 2018	6.751	6.751	6.695	6.719	87,712	+0.01(+0.12%)
Jul 06, 2018	6.679	6.727	6.679	6.711	47,022	+0.01(+0.12%)
Jul 05, 2018	6.695	6.711	6.687	6.703	94,594	+0.01(+0.12%)
Jul 03, 2018		6.695	6.695	6.695	0	+0.00(+0.00%)
Jul 02, 2018	6.687	6.711	6.663	6.695	37,437	+0.02(+0.36%)
Jun 29, 2018	6.711	6.711	6.663	6.671	41,348	+0.00(+0.00%)
Jun 28, 2018	6.703	6.718	6.656	6.671	46,559	-0.01(-0.12%)
Jun 27, 2018	6.679	6.735	6.671	6.679	74,095	-0.01(-0.12%)
Jun 26, 2018	6.679	6.735	6.679	6.687	41,631	+0.01(+0.12%)
Jun 25, 2018	6.710	6.735	6.679	6.679	43,847	-0.04(-0.60%)
Jun 22, 2018	6.727	6.751	6.703	6.719	32,705	+0.01(+0.12%)
Jun 21, 2018	6.713	6.767	6.687	6.711	44,187	+0.02(+0.24%)
Jun 20, 2018	6.727	6.783	6.680	6.695	57,009	-0.04(-0.60%)
Jun 19, 2018	6.824	6.824	6.711	6.735	108,225	-0.07(-1.02%)
Jun 18, 2018	6.765	6.829	6.654	6.805	153,006	+0.06(+0.94%)
Jun 15, 2018		6.757	6.757	6.741	56,339	-0.02(-0.24%)
Jun 14, 2018	6.821	6.821	6.710	6.757	69,856	-0.02(-0.35%)
Jun 13, 2018	6.845	6.845	6.702	6.781	43,247	-0.04(-0.58%)
Jun 12, 2018	6.773	6.829	6.721	6.821	43,489	+0.06(+0.94%)
Jun 11, 2018	6.646	6.765	6.630	6.757	44,868	+0.10(+1.43%)
Jun 08, 2018	6.686	6.829	6.634	6.662	209,359	-0.02(-0.36%)
Jun 07, 2018	6.582	6.686	6.550	6.686	88,599	+0.10(+1.57%)
Jun 06, 2018	6.574	6.598	6.471	6.582	56,544	-0.02(-0.36%)
Jun 05, 2018	6.622	6.622	6.526	6.606	46,383	+0.00(+0.00%)
Jun 04, 2018	6.614	6.665	6.471	6.606	97,030	-0.01(-0.12%)