CPTA - Capitala Finance Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20199.659.669.429.429.42199,200
Jun 19, 20190.083 Dividend
Jun 18, 20199.519.699.509.679.59295,200
Jun 17, 20199.369.519.349.519.43198,000
Jun 14, 20199.259.369.199.309.22189,100
Jun 13, 20199.199.229.169.229.14117,300
Jun 12, 20199.109.189.089.169.08131,400
Jun 11, 20199.109.149.059.109.0278,400
Jun 10, 20198.999.108.979.058.97112,100
Jun 07, 20198.938.978.868.968.8884,500
Jun 06, 20198.668.948.668.918.83103,300
Jun 05, 20198.548.858.548.668.5982,600
Jun 04, 20198.608.648.468.568.49108,100
Jun 03, 20198.518.608.518.558.4866,600
May 31, 20198.818.818.518.518.44189,600
May 30, 20198.958.988.818.818.73106,000
May 29, 20199.029.058.868.878.7968,300
May 28, 20198.999.108.999.058.9790,300
May 24, 20199.029.038.848.888.8067,900
May 23, 20198.929.058.919.018.9352,900
May 22, 20199.049.109.009.058.97135,300
May 22, 20190.083 Dividend
May 21, 20198.949.218.949.189.01216,900
May 20, 20198.989.008.928.928.7663,600
May 17, 20198.868.988.868.978.8197,200
May 16, 20198.778.978.778.928.76158,300
May 15, 20198.958.968.868.928.76168,600
May 14, 20198.969.008.918.948.7874,900
May 13, 20198.968.998.808.938.7783,000
May 10, 20198.958.998.908.998.83125,600
May 09, 20198.918.958.808.948.7890,900
May 08, 20198.878.918.818.908.7454,900
May 07, 20198.828.908.798.858.69109,800
May 06, 20198.738.838.708.788.6362,300
May 03, 20198.698.788.658.708.5574,800
May 02, 20198.698.738.658.688.5369,500
May 01, 20198.698.698.618.658.5038,900
Apr 30, 20198.638.678.618.678.5293,900
Apr 29, 20198.608.678.598.618.4669,500
Apr 26, 20198.508.608.468.598.4459,200
Apr 25, 20198.508.558.468.518.3645,500
Apr 24, 20198.738.738.438.598.4496,000
Apr 23, 20198.758.758.638.718.5669,000
Apr 22, 20198.738.788.668.748.5969,700
Apr 18, 20198.708.728.608.698.5447,000
Apr 18, 20190.083 Dividend
Apr 17, 20198.708.838.658.788.54151,800
Apr 16, 20198.658.748.578.708.47119,200
Apr 15, 20198.558.598.528.598.3686,800
Apr 12, 20198.528.538.428.508.2776,200
Apr 11, 20198.508.558.468.468.23105,700
Apr 10, 20198.478.488.378.488.25101,500
Apr 09, 20198.408.408.318.408.1779,400
Apr 08, 20198.298.388.268.378.15106,700
Apr 05, 20198.208.268.188.268.0459,700
Apr 04, 20198.158.288.158.238.0153,500
Apr 03, 20198.088.218.088.117.8965,300
Apr 02, 20198.018.158.018.087.8673,200
Apr 01, 20198.108.107.978.017.8056,100
Mar 29, 20198.068.067.967.967.7556,900
Mar 28, 20197.948.047.937.997.7844,700
Mar 27, 20198.008.007.917.937.7284,000
Mar 26, 20197.998.027.907.977.7667,400
Mar 25, 20197.968.107.957.977.7658,800
Mar 22, 20198.128.147.968.007.7967,600
Mar 21, 20198.108.198.108.127.9054,000
Mar 20, 20198.208.208.038.127.9080,700
Mar 20, 20190.083 Dividend
Mar 19, 20198.208.288.178.287.98139,100
Mar 18, 20197.978.157.938.157.85130,000
Mar 15, 20197.957.987.867.947.65130,600
Mar 14, 20197.947.947.827.917.6283,100
Mar 13, 20197.877.877.817.837.5493,100
Mar 12, 20197.797.847.787.817.5275,900
Mar 11, 20197.807.857.767.797.50101,300
Mar 08, 20197.687.767.637.727.44117,700
Mar 07, 20197.657.717.637.687.4072,600
Mar 06, 20197.697.747.657.717.4350,200
Mar 05, 20198.008.007.467.737.45254,900
Mar 04, 20198.228.438.158.318.0180,700
Mar 01, 20198.368.368.228.308.0087,300
Feb 28, 20198.478.518.368.408.0978,900
Feb 27, 20198.588.608.448.498.1849,500
Feb 26, 20198.568.658.488.608.29108,600
Feb 25, 20198.618.698.518.618.29119,600
Feb 22, 20198.358.628.328.618.29208,900
Feb 21, 20198.358.488.358.458.1470,600
Feb 20, 20198.488.508.318.408.0957,600
Feb 19, 20198.578.578.318.428.1157,000
Feb 19, 20190.083 Dividend
Feb 15, 20198.598.608.508.608.2067,500
Feb 14, 20198.628.628.538.608.2140,400
Feb 13, 20198.558.668.498.648.2466,500
Feb 12, 20198.468.538.398.508.1157,700
Feb 11, 20198.458.578.448.468.0762,300
Feb 08, 20198.448.508.398.498.1015,100
Feb 07, 20198.488.528.338.448.0562,700
Feb 06, 20198.608.668.488.518.12117,500
Feb 05, 20198.678.748.598.608.2197,300
Feb 04, 20198.688.688.478.678.2780,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...