CPTA - Capitala Finance Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20208.938.988.878.888.8897,900
Jan 23, 20208.908.998.878.918.91153,800
Jan 23, 20200.083 Dividend
Jan 22, 20209.129.138.969.018.93230,400
Jan 21, 20208.969.188.969.078.99306,200
Jan 17, 20208.918.988.898.908.82118,600
Jan 16, 20208.938.988.838.878.79159,000
Jan 15, 20208.868.958.828.928.84113,500
Jan 14, 20208.848.888.808.838.75154,500
Jan 13, 20208.788.878.738.838.75179,600
Jan 10, 20208.668.798.658.738.65173,300
Jan 09, 20208.828.858.658.698.61264,700
Jan 08, 20208.768.848.768.808.7296,700
Jan 07, 20208.778.838.758.768.68133,100
Jan 06, 20208.718.838.718.728.64118,700
Jan 03, 20208.648.838.648.718.63132,500
Jan 02, 20208.718.738.618.648.56106,500
Dec 31, 20198.598.758.598.738.65179,300
Dec 30, 20198.558.688.508.588.50150,600
Dec 27, 20198.528.628.428.538.45126,400
Dec 26, 20198.538.588.458.498.41254,200
Dec 24, 20198.628.638.558.578.4933,700
Dec 23, 20198.698.698.568.618.5392,500
Dec 20, 20198.808.808.588.698.61161,100
Dec 20, 20190.083 Dividend
Dec 19, 20198.938.988.848.878.71175,700
Dec 18, 20198.818.968.788.908.74163,100
Dec 17, 20198.778.888.778.808.64155,300
Dec 16, 20198.878.878.578.808.64172,300
Dec 13, 20198.758.888.758.858.6976,600
Dec 12, 20198.748.818.698.788.62123,400
Dec 11, 20198.608.748.548.718.5588,900
Dec 10, 20198.508.608.508.578.4184,700
Dec 09, 20198.478.558.448.508.3499,300
Dec 06, 20198.558.578.448.518.35111,300
Dec 05, 20198.538.558.498.528.3655,900
Dec 04, 20198.518.578.498.568.4079,900
Dec 03, 20198.458.548.408.548.3884,900
Dec 02, 20198.558.578.458.468.30134,500
Nov 29, 20198.468.588.438.498.3362,400
Nov 27, 20198.388.508.388.468.3072,400
Nov 26, 20198.398.458.368.388.2356,400
Nov 25, 20198.338.428.308.408.2494,000
Nov 22, 20198.338.418.278.348.19132,200
Nov 21, 20198.558.558.348.478.31128,300
Nov 21, 20190.083 Dividend
Nov 20, 20198.568.608.518.558.3189,900
Nov 19, 20198.568.598.528.558.3189,800
Nov 18, 20198.548.608.508.528.28124,000
Nov 15, 20198.548.638.508.508.2667,900
Nov 14, 20198.568.668.528.568.32138,300
Nov 13, 20198.458.608.428.568.32111,200
Nov 12, 20198.588.688.468.478.23121,900
Nov 11, 20198.388.568.388.548.30120,600
Nov 08, 20198.288.398.268.388.1566,900
Nov 07, 20198.338.348.278.308.0766,500
Nov 06, 20198.338.358.238.288.0578,800
Nov 05, 20198.178.488.178.318.08236,100
Nov 04, 20198.188.338.178.268.03163,600
Nov 01, 20198.238.268.218.258.0294,600
Oct 31, 20198.298.308.188.217.9870,900
Oct 30, 20198.368.388.268.298.0675,000
Oct 29, 20198.448.468.318.368.13102,300
Oct 28, 20198.398.438.308.408.16173,500
Oct 25, 20198.368.398.308.358.1287,900
Oct 24, 20198.398.438.358.398.15111,300
Oct 23, 20198.438.438.338.408.16100,700
Oct 22, 20198.378.428.358.408.1691,900
Oct 21, 20198.958.978.358.408.16391,500
Oct 21, 20190.083 Dividend
Oct 18, 20198.999.128.959.108.77202,800
Oct 17, 20198.909.008.889.008.67119,100
Oct 16, 20198.858.988.818.908.5789,100
Oct 15, 20198.748.848.648.808.4878,100
Oct 14, 20198.538.758.518.698.3795,700
Oct 11, 20198.498.598.388.528.21174,200
Oct 10, 20198.498.498.418.488.1740,600
Oct 09, 20198.438.488.438.478.1681,000
Oct 08, 20198.318.498.308.438.1260,600
Oct 07, 20198.178.418.158.368.05109,000
Oct 04, 20198.088.278.088.247.9496,200
Oct 03, 20198.168.208.078.177.8738,600
Oct 02, 20198.278.308.128.187.8861,200
Oct 01, 20198.298.398.258.287.97108,500
Sep 30, 20198.338.388.268.297.9877,600
Sep 27, 20198.358.418.358.378.0648,300
Sep 26, 20198.338.408.338.388.0734,800
Sep 25, 20198.368.428.318.358.0451,600
Sep 24, 20198.418.428.358.388.0752,200
Sep 23, 20198.358.428.328.408.0994,100
Sep 20, 20198.338.428.338.418.1060,200
Sep 19, 20198.388.428.268.398.0872,000
Sep 19, 20190.083 Dividend
Sep 18, 20198.458.488.398.468.0798,600
Sep 17, 20198.358.458.338.458.0689,400
Sep 16, 20198.258.378.208.347.95123,900
Sep 13, 20198.198.308.198.257.8794,300
Sep 12, 20198.198.208.068.197.8185,400
Sep 11, 20198.058.198.028.197.81117,400
Sep 10, 20197.898.027.898.027.65108,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...