U.S. Markets closed

Capitala Finance Corp. (CPTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.04+0.18 (+1.52%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202011.8712.2411.8712.0412.0436,400
Nov 25, 202011.0812.1111.0311.8611.8694,100
Nov 24, 202010.8111.0710.6211.0211.0265,900
Nov 23, 202010.6610.8010.4410.6810.6826,400
Nov 20, 202010.5010.6510.3410.6310.6323,300
Nov 19, 202010.3910.5910.3810.5010.5014,600
Nov 18, 202010.4910.6010.3210.4810.4829,100
Nov 17, 202010.4110.5910.4110.4910.496,400
Nov 16, 202010.7410.7510.3610.4810.4821,600
Nov 13, 202010.4110.7610.3610.5610.5630,900
Nov 12, 202010.5310.5310.2610.4510.4512,900
Nov 11, 202010.8310.8310.5110.5210.5213,600
Nov 10, 202010.6010.8610.4110.8110.8127,500
Nov 09, 202010.3910.7310.1410.6010.6051,100
Nov 06, 20209.5110.429.5110.3910.3953,000
Nov 05, 20209.509.739.409.649.6435,300
Nov 04, 20208.809.458.659.279.2740,500
Nov 03, 20208.658.708.608.688.6811,700
Nov 02, 20208.648.698.608.618.6113,900
Oct 30, 20208.608.698.608.698.692,300
Oct 29, 20208.668.888.608.638.6314,800
Oct 28, 20208.738.828.408.748.7416,100
Oct 27, 20208.948.968.718.908.9019,600
Oct 26, 20209.079.098.989.029.0214,700
Oct 23, 20209.189.309.069.129.1226,200
Oct 22, 20209.279.419.179.279.2717,700
Oct 21, 20209.389.449.239.299.2923,800
Oct 20, 20209.509.509.309.359.3515,400
Oct 19, 20209.449.459.369.419.4111,500
Oct 16, 20209.489.559.379.449.4417,000
Oct 15, 20209.579.599.419.519.513,800
Oct 14, 20209.419.559.349.549.5416,300
Oct 13, 20209.439.529.319.419.4122,600
Oct 12, 20209.619.629.419.499.496,500
Oct 09, 20209.479.589.369.569.5615,600
Oct 08, 20209.669.669.369.429.4236,800
Oct 07, 20209.659.659.559.659.659,900
Oct 06, 20209.689.759.549.749.7413,600
Oct 05, 20209.549.709.509.559.5510,700
Oct 02, 20209.489.709.459.489.486,400
Oct 01, 20209.409.709.269.669.6634,400
Sep 30, 20209.389.419.209.419.4114,200
Sep 29, 20209.529.599.309.359.359,800
Sep 28, 20209.619.689.519.549.5413,500
Sep 25, 20209.609.689.489.689.6817,800
Sep 24, 20209.699.739.459.669.669,000
Sep 23, 20209.669.789.599.789.7818,300
Sep 22, 20209.8710.019.419.839.8358,000
Sep 21, 20209.9810.199.659.789.7868,700
Sep 18, 202010.0710.1610.0010.0710.0711,200
Sep 17, 202010.1110.1710.0110.0810.086,000
Sep 16, 202010.2610.2910.0310.1010.108,700
Sep 15, 202010.0710.4310.0710.2110.2119,200
Sep 14, 20209.7510.219.559.879.8763,900
Sep 11, 20209.849.849.659.829.8213,500
Sep 10, 20209.959.979.819.859.8512,600
Sep 09, 20209.8510.009.659.959.9519,800
Sep 08, 20209.709.909.559.869.8628,200
Sep 04, 20209.719.849.579.839.8327,500
Sep 03, 20209.919.979.539.699.6939,200
Sep 02, 202010.0110.129.8710.0010.0045,400
Sep 01, 202010.0010.1710.0010.1210.1233,800
Aug 31, 202010.3210.4110.0010.0410.0480,800
Aug 28, 202010.2810.4510.1510.4510.4531,900
Aug 27, 202010.9110.9110.1810.4710.4756,900
Aug 26, 202010.6910.9110.5010.8210.8247,400
Aug 25, 202010.8710.9610.5110.7510.7553,900
Aug 24, 202010.8711.369.9810.9910.99176,600
Aug 24, 20201:6 Stock Split
Aug 21, 202012.7212.7512.1212.4212.4231,000
Aug 20, 202012.6612.9612.5412.7212.7218,100
Aug 19, 202012.7812.8512.4212.6612.6617,000
Aug 18, 202013.0213.1412.7212.8412.8425,300
Aug 17, 202013.3213.3812.8413.1413.1416,800
Aug 14, 202013.4413.4413.0813.3813.3814,400
Aug 13, 202013.0813.4413.0813.3813.3822,200
Aug 12, 202012.9013.3112.7213.0813.0818,800
Aug 11, 202013.1413.3212.6012.7212.7246,800
Aug 10, 202013.4413.4613.0813.1413.1424,900
Aug 07, 202013.0813.3812.9013.2613.2625,600
Aug 06, 202013.5013.6812.9613.0813.0831,600
Aug 05, 202013.0213.9212.9013.6813.6862,600
Aug 04, 202013.5614.4013.5614.2814.2849,000
Aug 03, 202013.3213.7112.9613.5613.5639,300
Jul 31, 202013.1413.4412.9013.1413.1426,500
Jul 30, 202013.2613.4412.6613.3213.3226,400
Jul 29, 202014.0414.0413.2013.5613.5659,800
Jul 28, 202013.9814.3413.8013.9213.9223,500
Jul 27, 202014.6414.6414.0414.2214.2224,700
Jul 24, 202014.5214.8214.4014.5214.5212,800
Jul 23, 202014.9414.9414.4014.4614.4629,900
Jul 22, 202015.0015.3614.7015.3015.3023,600
Jul 21, 202014.7015.3014.5215.3015.3042,100
Jul 20, 202014.7215.1214.5014.8214.8237,000
Jul 17, 202017.2817.3415.1315.1815.18187,900
Jul 16, 202016.7418.9615.8417.8817.88255,700
Jul 15, 202014.6118.9614.4617.7617.762,043,700
Jul 14, 202013.3813.7412.1212.3012.3058,200
Jul 13, 202013.5613.9213.2013.3213.3225,300
Jul 10, 202013.5013.8613.2013.5613.5615,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...