Historical Data for Capitala Finance Corp. (CPTA)

$ 8.90   0.03 (+0.34%) Volume: 118.63k 4:00 PM EST 17-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 8.91 8.98 8.89 8.90 118.63k 0.03 0.34% 8.90 1.06m 632
01/16/20 8.93 8.98 8.83 8.87 159.02k -0.05 -0.56% 8.87 1.42m 805
01/15/20 8.86 8.95 8.82 8.92 113.49k 0.09 1.02% 8.92 1.01m 664
01/14/20 8.84 8.88 8.80 8.83 154.47k 0.00 0.00% 8.83 1.37m 781
01/13/20 8.78 8.87 8.73 8.83 179.62k 0.10 1.15% 8.83 1.58m 715
01/10/20 8.66 8.79 8.65 8.73 173.3k 0.04 0.46% 8.73 1.51m 902
01/09/20 8.82 8.85 8.65 8.69 264.68k -0.11 -1.25% 8.69 2.31m 1,454
01/08/20 8.76 8.84 8.76 8.80 96.72k 0.04 0.46% 8.80 851.6k 599
01/07/20 8.77 8.83 8.75 8.76 133.42k 0.04 0.46% 8.76 1.17m 631
01/06/20 8.71 8.83 8.71 8.72 118.66k 0.01 0.11% 8.72 1.04m 660
01/03/20 8.64 8.83 8.64 8.71 132.51k 0.07 0.81% 8.71 1.16m 793
01/02/20 8.71 8.73 8.61 8.64 106.52k -0.09 -1.03% 8.64 925.33k 737
12/31/19 8.59 8.75 8.59 8.73 179.3k 0.15 1.75% 8.73 1.56m 983
12/30/19 8.55 8.68 8.50 8.58 150.66k 0.05 0.59% 8.58 1.3m 841
12/27/19 8.52 8.62 8.42 8.53 126.4k 0.04 0.47% 8.53 1.08m 851
12/26/19 8.53 8.58 8.45 8.49 254.2k -0.08 -0.93% 8.49 2.16m 1,298
12/24/19 8.62 8.6308 8.55 8.57 33.7k -0.04 -0.46% 8.57 288.86k 322
12/23/19 8.69 8.69 8.56 8.61 92.54k -0.08 -0.92% 8.61 797.19k 628
12/20/19 8.80 8.80 8.5756 8.69 161.1k -0.096702 -1.10% 8.69 1.4m 819