Capitala Finance Crp (NQ: CPTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	7.236	7.269	7.203	7.203	70,982	-0.05(-0.68%)
Sep 27, 2018	7.261	7.310	7.244	7.253	51,312	-0.02(-0.34%)
Sep 26, 2018	7.286	7.306	7.269	7.277	34,015	-0.01(-0.11%)
Sep 25, 2018	7.319	7.319	7.244	7.286	48,815	-0.01(-0.11%)
Sep 24, 2018	7.335	7.359	7.277	7.294	50,698	-0.01(-0.11%)
Sep 21, 2018	7.244	7.302	7.203	7.302	40,630	+0.04(+0.57%)
Sep 20, 2018	7.360	7.360	7.244	7.261	55,717	-0.12(-1.57%)
Sep 19, 2018	7.393	7.393	7.302	7.377	56,975	+0.04(+0.49%)
Sep 18, 2018	7.398	7.414	7.316	7.341	129,981	-0.03(-0.44%)
Sep 17, 2018	7.357	7.374	7.341	7.374	95,493	+0.04(+0.56%)
Sep 14, 2018	7.324	7.374	7.316	7.333	86,295	+0.03(+0.45%)
Sep 13, 2018	7.242	7.341	7.218	7.300	86,196	+0.06(+0.79%)
Sep 12, 2018	7.267	7.275	7.218	7.242	54,546	-0.02(-0.34%)
Sep 11, 2018	7.201	7.283	7.193	7.267	53,495	+0.07(+0.91%)
Sep 10, 2018	7.169	7.251	7.152	7.201	54,130	-0.02(-0.23%)
Sep 07, 2018	7.259	7.283	7.210	7.218	50,898	-0.04(-0.56%)
Sep 06, 2018	7.185	7.267	7.161	7.259	70,985	+0.05(+0.68%)
Sep 05, 2018	7.210	7.210	7.169	7.210	38,417	+0.01(+0.11%)
Sep 04, 2018	7.201	7.210	7.152	7.201	75,408	+0.01(+0.11%)
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%)