Historical Data for Capitala Finance Corp. (CPTA)

$ 2.2844   -0.0956 (-4.02%) Volume: 208.9k 12:33 PM EDT Aug 5, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/05/20 2.17 2.32 2.15 2.2844 208.9k -0.0956 -4.02% 2.2844 467.61k 901
08/04/20 2.26 2.40 2.26 2.38 294.45k 0.12 5.31% 2.38 687.5k 1,165
08/03/20 2.22 2.285 2.16 2.26 236.2k 0.07 3.20% 2.26 522.99k 1,032
07/31/20 2.19 2.24 2.15 2.19 159.54k -0.03 -1.35% 2.19 349.31k 962
07/30/20 2.21 2.24 2.11 2.22 158.43k -0.04 -1.77% 2.22 345.27k 980
07/29/20 2.34 2.34 2.20 2.26 358.92k -0.06 -2.59% 2.26 802.56k 1,370
07/28/20 2.33 2.39 2.30 2.32 141.24k -0.05 -2.11% 2.32 329.7k 898
07/27/20 2.44 2.44 2.34 2.37 148.61k -0.05 -2.07% 2.37 355.65k 991
07/24/20 2.42 2.47 2.4001 2.42 77.29k 0.01 0.41% 2.42 188.13k 645
07/23/20 2.49 2.49 2.40 2.41 179.44k -0.14 -5.49% 2.41 436.54k 1,097
07/22/20 2.50 2.56 2.4519 2.55 142.13k 0.00 0.00% 2.55 358.91k 983
07/21/20 2.45 2.55 2.42 2.55 253.51k 0.08 3.24% 2.55 626.62k 1,553
07/20/20 2.4535 2.52 2.4173 2.47 222.02k -0.06 -2.37% 2.47 548.23k 1,593
07/17/20 2.88 2.89 2.5217 2.53 1.13m -0.45 -15.10% 2.53 2.99m 5,003
07/16/20 2.79 3.16 2.64 2.98 1.53m 0.02 0.68% 2.98 4.48m 8,618
07/15/20 2.435 3.16 2.41 2.96 12.26m 0.91 44.39% 2.96 35.04m 48,019
07/14/20 2.23 2.29 2.02 2.05 349.16k -0.17 -7.66% 2.05 750.72k 1,894
07/13/20 2.26 2.32 2.20 2.22 151.97k -0.04 -1.77% 2.22 339.09k 898
07/10/20 2.25 2.31 2.20 2.26 91.33k -0.01 -0.44% 2.26 206.89k 688
07/09/20 2.31 2.3499 2.21 2.27 103.38k -0.02 -0.87% 2.27 234.19k 660
07/08/20 2.28 2.34 2.255 2.29 185.7k 0.02 0.88% 2.29 426k 859
07/07/20 2.32 2.35 2.26 2.27 246.99k -0.09 -3.81% 2.27 567.65k 1,335
07/06/20 2.50 2.5367 2.32 2.36 299.75k -0.12 -4.84% 2.36 718.41k 1,352