Capitala Finance Corp (CPTAL) Historical Stock Data

24.96 ↑0.00 (0.00%)
As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, CPTAL is up 0.04% a day on average. There have been 24 days where Capitala Finance Corp closed green and 6 days where CPTAL closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2724.9624.96↑$0.00 (0.00%)24.9624.984.02K
2022-05-2624.9624.96↑$0.00 (0.00%)24.9624.96309
2022-05-2324.9924.99↑$0.00 (0.00%)24.9924.9925
2022-05-2024.9724.99↑$0.02 (0.08%)24.9724.99404
2022-05-1724.9824.98↑$0.00 (0.00%)24.9724.981.20K
2022-05-1624.9725.01↑$0.04 (0.14%)24.9725.016.76K
2022-05-1325.0325.03↑$0.00 (0.00%)25.0325.033
2022-05-1225.0425.03↓$0.01 (-0.04%)25.0325.042.53K
2022-05-1125.3225.25↓$0.07 (-0.28%)25.2525.333.13K
2022-05-0925.2125.27↑$0.05 (0.22%)25.2125.291.98K
2022-05-0625.1825.18↑$0.00 (0.00%)25.1825.181
2022-05-0525.1825.18↑$0.00 (0.01%)25.1825.241.07K
2022-05-0425.2725.27↑$0.00 (0.00%)25.2725.27133
2022-05-0325.1825.23↑$0.05 (0.20%)25.1825.242.24K
2022-05-0225.1925.19↓$0.00 (0.00%)25.1925.19548
2022-04-2925.1925.18↓$0.01 (-0.04%)25.1825.19256
2022-04-2825.1825.26↑$0.08 (0.32%)25.1825.264.29K
2022-04-2725.1825.19↑$0.01 (0.04%)25.1825.241.39K
2022-04-2625.2425.24↑$0.00 (0.00%)25.2425.24362
2022-04-2525.2125.22↑$0.01 (0.04%)25.1625.220.96K
2022-04-2225.2425.24↑$0.00 (0.00%)25.2425.24589
2022-04-2125.2125.24↑$0.03 (0.12%)25.2125.25300
2022-04-2025.2425.20↓$0.04 (-0.16%)25.1625.243.24K
2022-04-1925.2425.24↑$0.00 (0.00%)25.2425.253.56K
2022-04-1825.2025.20↑$0.00 (0.00%)25.2025.251.18K
2022-04-1425.1325.14↑$0.01 (0.04%)25.1325.14600
2022-04-1325.1925.14↓$0.04 (-0.18%)25.1325.192.85K
2022-04-1225.1425.20↑$0.06 (0.24%)25.1225.2214.97K
2022-04-1125.1225.18↑$0.06 (0.25%)25.1225.220.95K
2022-04-0825.1925.21↑$0.03 (0.10%)25.1925.21873
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.