NASDAQ:CPTA
Delisted
Capitala Finance Corp. Stock Price (Quote)
$25.40
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.40 | $25.40 | Friday, 27th May 2022 CPTA stock ended at $25.40. During the day the stock fluctuated 0% from a day low at $25.40 to a day high of $25.40. |
| 90 days | $25.40 | $25.40 | |
| 52 weeks | $23.72 | $26.77 |
| Date | Open | High | Low | Close | Volume |
| Feb 29, 2016 | $10.56 | $11.00 | $10.53 | $10.83 | 65 400 |
| Feb 26, 2016 | $10.63 | $10.63 | $10.41 | $10.38 | 46 800 |
| Feb 25, 2016 | $10.42 | $10.60 | $10.25 | $10.36 | 51 500 |
| Feb 24, 2016 | $10.25 | $10.49 | $10.21 | $10.35 | 47 100 |
| Feb 23, 2016 | $10.45 | $10.45 | $10.26 | $10.12 | 37 100 |
| Feb 22, 2016 | $10.52 | $10.64 | $10.41 | $10.34 | 42 000 |
| Feb 19, 2016 | $10.52 | $10.58 | $10.34 | $10.33 | 44 700 |
| Feb 18, 2016 | $10.67 | $10.68 | $10.50 | $10.49 | 60 600 |
| Feb 17, 2016 | $10.76 | $10.93 | $10.63 | $10.54 | 47 500 |
| Feb 16, 2016 | $10.90 | $10.92 | $10.72 | $10.47 | 61 900 |
| Feb 12, 2016 | $10.26 | $10.75 | $10.26 | $10.42 | 43 500 |
| Feb 11, 2016 | $10.50 | $10.59 | $10.23 | $9.95 | 37 300 |
| Feb 10, 2016 | $10.72 | $10.95 | $10.56 | $10.30 | 32 400 |
| Feb 09, 2016 | $10.68 | $10.86 | $10.50 | $10.47 | 63 600 |
| Feb 08, 2016 | $10.98 | $11.16 | $10.78 | $10.57 | 53 800 |
| Feb 05, 2016 | $10.99 | $11.12 | $10.95 | $10.71 | 55 000 |
| Feb 04, 2016 | $10.64 | $11.09 | $10.64 | $10.73 | 52 000 |
| Feb 03, 2016 | $10.81 | $10.89 | $10.59 | $10.42 | 37 600 |
| Feb 02, 2016 | $10.71 | $10.75 | $10.65 | $10.45 | 34 200 |
| Feb 01, 2016 | $10.70 | $10.86 | $10.70 | $10.48 | 54 900 |
| Jan 29, 2016 | $10.64 | $10.98 | $10.64 | $10.50 | 72 500 |
| Jan 28, 2016 | $10.68 | $10.69 | $10.50 | $10.34 | 62 600 |
| Jan 27, 2016 | $10.45 | $10.75 | $10.28 | $10.25 | 60 500 |
| Jan 26, 2016 | $10.61 | $10.79 | $10.25 | $10.16 | 186 200 |
| Jan 25, 2016 | $11.03 | $11.11 | $10.37 | $10.32 | 201 000 |
