Historical Data for Capitala Finance Corp. (CPTA)

$ 8.39   0.0133 (+0.16%) Volume: 72.11k 4:00 PM EDT 19-Sep-2019
After Hours:  $ 8.40   0.01 (+0.12%) Volume: 105 5:08 PM EDT 19-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/19/19 8.38 8.42 8.26 8.39 72.11k 0.013297 0.16% 8.39 602.05k 380
09/18/19 8.45 8.48 8.39 8.46 99.21k 0.009902 0.12% 8.3767 838.39k 556
09/17/19 8.35 8.45 8.3339 8.45 89.36k 0.108917 1.32% 8.3668 750.25k 429
09/16/19 8.25 8.37 8.20 8.34 123.86k 0.089113 1.09% 8.2579 1.03m 573
09/13/19 8.19 8.30 8.19 8.25 94.63k 0.05941 0.73% 8.1688 780.19k 464
09/12/19 8.19 8.20 8.06 8.19 85.43k 0.00 0.00% 8.1094 697.6k 484
09/11/19 8.05 8.19 8.02 8.19 117.43k 0.168326 2.12% 8.1094 949.81k 529
09/10/19 7.89 8.02 7.89 8.02 108.85k 0.12872 1.65% 7.941 868.27k 566
09/09/19 7.77 7.89 7.77 7.89 128.21k 0.12872 1.68% 7.8123 1.01m 552
09/06/19 7.62 7.76 7.60 7.76 67.46k 0.138622 1.84% 7.6836 519.86k 406
09/05/19 7.67 7.72 7.57 7.62 133.02k -0.029705 -0.39% 7.545 1.01m 712
09/04/19 7.82 7.88 7.65 7.65 100.69k -0.168326 -2.17% 7.5747 781.21k 758
09/03/19 7.60 7.82 7.58 7.82 95.9k 0.158424 2.09% 7.743 736.82k 611
08/30/19 7.45 7.67 7.44 7.66 119.18k 0.247539 3.37% 7.5846 902.97k 611
08/29/19 7.45 7.54 7.34 7.41 106.03k -0.039606 -0.54% 7.337 786.38k 647
08/28/19 7.60 7.63 7.38 7.45 239.49k -0.178228 -2.36% 7.3766 1.79m 1,187
08/27/19 7.67 7.7416 7.63 7.63 124.7k -0.009902 -0.13% 7.5549 958.72k 572
08/26/19 7.61 7.8299 7.6001 7.64 164.58k 0.05941 0.79% 7.5648 1.27m 807
08/23/19 7.52 7.75 7.5024 7.58 204.24k 0.019803 0.26% 7.5054 1.55m 969
08/22/19 8.00 8.00 7.56 7.56 299.25k -0.455471 -5.74% 7.4856 2.31m 1,372
08/21/19 8.21 8.2257 7.85 8.02 334.85k -0.194764 -2.39% 7.941 2.67m 1,884
08/20/19 8.40 8.47 8.30 8.30 260.77k -0.098023 -1.19% 8.1358 2.18m 1,293
08/19/19 8.24 8.47 8.22 8.40 201.56k 0.196044 2.44% 8.2338 1.69m 983