CPTA - Capitala Finance Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20198.198.308.198.258.2594,300
Sep 12, 20198.198.208.068.198.1985,400
Sep 11, 20198.058.198.028.198.19117,400
Sep 10, 20197.898.027.898.028.02108,800
Sep 09, 20197.777.897.777.897.89128,200
Sep 06, 20197.627.767.607.767.7667,500
Sep 05, 20197.677.727.577.627.62133,000
Sep 04, 20197.827.887.657.657.65100,700
Sep 03, 20197.607.827.587.827.8295,900
Aug 30, 20197.457.677.447.667.66119,200
Aug 29, 20197.457.547.347.417.41106,000
Aug 28, 20197.607.637.387.457.45239,500
Aug 27, 20197.677.747.637.637.63124,700
Aug 26, 20197.617.837.607.647.64164,600
Aug 23, 20197.527.757.507.587.58204,200
Aug 22, 20198.008.007.567.567.56299,200
Aug 21, 20198.218.237.858.028.02334,800
Aug 21, 20190.083 Dividend
Aug 20, 20198.408.478.308.308.22260,800
Aug 19, 20198.248.478.248.408.32201,400
Aug 16, 20198.108.268.088.208.12115,700
Aug 15, 20198.098.238.058.057.97142,600
Aug 14, 20198.078.158.038.057.97131,800
Aug 13, 20198.018.238.008.067.98207,700
Aug 12, 20198.118.167.998.017.93189,900
Aug 09, 20198.278.458.148.148.06129,900
Aug 08, 20198.318.428.148.288.20190,700
Aug 07, 20198.278.278.018.128.04306,400
Aug 06, 20199.639.638.108.118.03708,100
Aug 05, 20199.509.509.279.329.23144,600
Aug 02, 20199.539.759.479.569.4690,700
Aug 01, 20199.609.709.539.539.4365,700
Jul 31, 20199.499.679.499.589.4866,700
Jul 30, 20199.579.579.419.539.43122,700
Jul 29, 20199.529.589.469.549.44147,200
Jul 26, 20199.639.659.229.509.40199,400
Jul 25, 20199.829.859.579.609.5098,700
Jul 24, 20199.689.869.649.839.7376,100
Jul 23, 20199.719.769.489.739.63115,700
Jul 22, 20199.809.819.719.739.6399,600
Jul 22, 20190.083 Dividend
Jul 19, 20199.869.879.829.839.65106,800
Jul 18, 20199.879.909.769.829.6464,900
Jul 17, 20199.919.949.849.879.69123,500
Jul 16, 20199.989.999.939.949.76130,500
Jul 15, 20199.919.959.839.939.75120,700
Jul 12, 20199.769.889.769.889.7075,800
Jul 11, 20199.809.859.729.759.57101,600
Jul 10, 20199.719.769.659.769.58107,100
Jul 09, 20199.709.749.619.709.5258,200
Jul 08, 20199.669.709.589.709.52124,200
Jul 05, 20199.519.679.479.669.48106,500
Jul 03, 20199.599.609.449.469.2981,200
Jul 02, 20199.599.669.499.609.42157,300
Jul 01, 20199.509.639.469.499.32136,400
Jun 28, 20199.329.489.279.459.28109,200
Jun 27, 20199.309.369.159.309.1364,500
Jun 26, 20199.269.379.199.329.1561,600
Jun 25, 20199.189.269.159.219.0468,500
Jun 24, 20199.209.269.109.199.0278,300
Jun 21, 20199.269.289.119.179.0091,000
Jun 20, 20199.419.439.079.249.07167,000
Jun 19, 20199.659.669.429.429.25199,200
Jun 19, 20190.083 Dividend
Jun 18, 20199.519.699.509.679.41295,200
Jun 17, 20199.369.519.349.519.26198,000
Jun 14, 20199.259.369.199.309.05189,100
Jun 13, 20199.199.229.169.228.97117,300
Jun 12, 20199.109.189.089.168.91131,400
Jun 11, 20199.109.149.059.108.8678,400
Jun 10, 20198.999.108.979.058.81112,100
Jun 07, 20198.938.978.868.968.7284,500
Jun 06, 20198.668.948.668.918.67103,300
Jun 05, 20198.548.858.548.668.4382,600
Jun 04, 20198.608.648.468.568.33108,100
Jun 03, 20198.518.608.518.558.3266,600
May 31, 20198.818.818.518.518.28189,600
May 30, 20198.958.988.818.818.57106,000
May 29, 20199.029.058.868.878.6368,300
May 28, 20198.999.108.999.058.8190,300
May 24, 20199.029.038.848.888.6467,900
May 23, 20198.929.058.919.018.7752,900
May 22, 20199.049.109.009.058.81135,300
May 22, 20190.083 Dividend
May 21, 20198.949.218.949.188.85216,900
May 20, 20198.989.008.928.928.6063,600
May 17, 20198.868.988.868.978.6597,200
May 16, 20198.778.978.778.928.60158,300
May 15, 20198.958.968.868.928.60168,600
May 14, 20198.969.008.918.948.6274,900
May 13, 20198.968.998.808.938.6183,000
May 10, 20198.958.998.908.998.67125,600
May 09, 20198.918.958.808.948.6290,900
May 08, 20198.878.918.818.908.5854,900
May 07, 20198.828.908.798.858.54109,800
May 06, 20198.738.838.708.788.4762,300
May 03, 20198.698.788.658.708.3974,800
May 02, 20198.698.738.658.688.3769,500
May 01, 20198.698.698.618.658.3438,900
Apr 30, 20198.638.678.618.678.3693,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...