Capitala Finance Corp. Stock Price (Quote) NASDAQ:CPTA

$26.36 ( 0.96% ) Friday, 11th Jun 2021

Range	Low Price	High Price	Comment
30 days	$21.75	$26.77	Friday, 11th Jun 2021 CPTA stock ended at $26.36. This is 0.96% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 2.49% from a day low at $26.06 to a day high of $26.71.
90 days	$15.22	$26.77
52 weeks	$2.02	$26.77

Historical Capitala Finance Corp. prices

Date	Open	High	Low	Close	Volume
2021-06-11	$26.07	$26.71	$26.06	$26.36	11 642
2021-06-10	$26.18	$26.18	$25.50	$26.11	8 125
2021-06-09	$25.85	$26.32	$25.80	$26.09	32 768
2021-06-08	$25.57	$26.29	$25.48	$25.66	28 023
2021-06-07	$24.73	$25.37	$24.54	$25.37	43 224
2021-06-04	$25.25	$25.25	$24.20	$25.08	53 230
2021-06-03	$25.75	$26.38	$25.00	$25.35	19 670
2021-06-02	$25.54	$26.77	$25.54	$26.09	54 892
2021-06-01	$24.86	$26.25	$24.57	$25.65	38 168
2021-05-28	$24.24	$25.03	$23.72	$24.95	39 173
2021-05-27	$24.87	$25.25	$24.11	$24.11	10 762
2021-05-26	$24.94	$25.18	$24.50	$24.88	20 185
2021-05-25	$23.03	$25.31	$23.03	$24.95	39 283
2021-05-24	$23.05	$23.39	$22.90	$23.10	24 255
2021-05-21	$23.09	$23.23	$22.70	$22.96	26 910
2021-05-20	$22.80	$23.10	$22.68	$23.03	25 581
2021-05-19	$22.55	$22.83	$22.51	$22.71	11 310
2021-05-18	$23.01	$23.01	$22.55	$22.74	23 388
2021-05-17	$22.85	$23.40	$22.81	$22.90	18 604
2021-05-14	$22.40	$23.10	$22.40	$22.92	19 215
2021-05-13	$22.57	$22.66	$21.75	$22.41	19 001
2021-05-12	$23.31	$23.31	$22.68	$22.95	30 468
2021-05-11	$23.56	$23.72	$22.95	$23.34	39 644
2021-05-10	$21.83	$24.30	$21.83	$23.62	74 497
2021-05-07	$20.40	$22.00	$20.40	$21.85	27 073
2021-05-06	$20.32	$20.73	$20.05	$20.27	29 769
2021-05-05	$19.94	$20.51	$19.94	$20.40	42 770
2021-05-04	$19.75	$20.57	$19.74	$19.95	72 550
2021-05-03	$19.64	$19.78	$19.35	$19.75	21 486
2021-04-30	$19.85	$21.08	$19.45	$19.65	21 659
2021-04-29	$19.55	$20.08	$19.01	$19.84	26 030
2021-04-28	$20.68	$20.85	$20.15	$20.16	38 766
2021-04-27	$21.40	$21.55	$20.70	$20.85	53 843
2021-04-26	$19.90	$22.49	$19.90	$21.55	84 699
2021-04-23	$19.00	$20.26	$19.00	$20.00	81 435
2021-04-22	$17.75	$19.79	$17.25	$18.99	132 653
2021-04-21	$15.33	$17.24	$15.33	$17.12	80 104
2021-04-20	$15.31	$15.48	$15.23	$15.41	9 807
2021-04-19	$15.50	$15.50	$15.32	$15.46	15 611
2021-04-16	$15.62	$15.62	$15.52	$15.52	6 980
2021-04-15	$15.60	$15.84	$15.60	$15.62	17 642
2021-04-14	$15.60	$16.00	$15.60	$15.81	3 258
2021-04-13	$15.85	$15.86	$15.66	$15.86	6 538
2021-04-12	$16.15	$16.15	$15.75	$15.95	8 014
2021-04-09	$16.25	$16.43	$16.15	$16.25	6 271
2021-04-08	$16.48	$16.48	$16.13	$16.37	11 188
2021-04-07	$15.90	$16.26	$15.90	$16.25	33 025
2021-04-06	$15.91	$16.00	$15.66	$15.77	27 164
2021-04-05	$15.46	$15.91	$15.22	$15.75	43 749
2021-04-01	$15.35	$15.86	$15.35	$15.37	20 017

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!