Historical Data for Capitala Finance Corp. (CPTA)

$ 9.12   -0.15 (-1.62%) Volume: 26.25k 4:00 PM EDT Oct 23, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/23/20 9.18 9.30 9.065 9.12 26.25k -0.15 -1.62% 9.12 240.68k 267
10/22/20 9.27 9.412 9.17 9.27 17.71k -0.02 -0.22% 9.27 164.4k 407
10/21/20 9.375 9.44 9.225 9.29 23.77k -0.065 -0.69% 9.29 222.2k 367
10/20/20 9.50 9.50 9.30 9.355 15.44k -0.055 -0.58% 9.355 144.41k 131
10/19/20 9.44 9.45 9.36 9.41 11.52k -0.03 -0.32% 9.41 108.28k 145
10/16/20 9.48 9.5499 9.3676 9.44 17.03k -0.065 -0.68% 9.44 161.17k 151
10/15/20 9.57 9.5884 9.41 9.505 3.85k -0.035 -0.37% 9.505 36.61k 69
10/14/20 9.41 9.55 9.34 9.54 16.26k 0.13 1.38% 9.54 153.8k 213
10/13/20 9.43 9.52 9.31 9.41 22.62k -0.08 -0.84% 9.41 212.64k 712
10/12/20 9.6124 9.62 9.41 9.49 6.53k -0.07 -0.73% 9.49 62.01k 170
10/09/20 9.47 9.5826 9.36 9.56 15.56k 0.14 1.49% 9.56 147.37k 246
10/08/20 9.66 9.66 9.36 9.42 36.84k -0.23 -2.38% 9.42 349.36k 605
10/07/20 9.65 9.65 9.55 9.65 9.91k -0.09 -0.92% 9.65 95.13k 108
10/06/20 9.68 9.75 9.54 9.74 13.56k 0.19 1.99% 9.74 131.19k 143
10/05/20 9.54 9.70 9.50 9.55 10.71k 0.07 0.74% 9.55 102.43k 121
10/02/20 9.48 9.70 9.45 9.48 6.43k -0.18 -1.86% 9.48 61.29k 125
10/01/20 9.3999 9.70 9.2579 9.66 34.42k 0.25 2.66% 9.66 325.56k 973
09/30/20 9.3783 9.41 9.20 9.41 14.22k 0.06 0.64% 9.41 132.16k 189
09/29/20 9.52 9.59 9.30 9.35 9.78k -0.19 -1.99% 9.35 92.16k 156
09/28/20 9.6096 9.6777 9.51 9.54 13.55k -0.14 -1.45% 9.54 130.23k 155
09/25/20 9.60 9.68 9.48 9.68 17.81k 0.02 0.21% 9.68 171.21k 169