Capitala Finance Corp. Common Stockのデータ

Capitala Finance Corp. Common Stockの基本情報

名前 Capitala Finance Corp. Common Stock
ティッカー CPTA
国 United States
上場年 2013.0
セクター nan

Capitala Finance Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.3 16.01 16.25 16.24 7900.0 16.24
2021-02-12 16.4 15.78 15.99 16.2 30300.0 16.2
2021-02-11 15.88 15.3 15.69 15.88 6900.0 15.88
2021-02-10 16.0 15.56 15.88 15.88 16800.0 15.88
2021-02-09 16.0 15.59 16.0 15.81 9600.0 15.81
2021-02-08 16.09 15.15 15.15 16.04 31200.0 16.04
2021-02-05 15.92 14.72 15.17 15.2 19600.0 15.2
2021-02-04 15.26 14.68 14.68 15.16 14000.0 15.16
2021-02-03 14.99 14.56 14.99 14.71 15500.0 14.71
2021-02-02 15.36 14.79 15.05 14.97 6300.0 14.97
2021-02-01 15.53 14.73 15.5 15.01 20800.0 15.01
2021-01-29 16.45 15.5 16.45 15.53 26900.0 15.53
2021-01-28 16.62 16.07 16.41 16.51 14400.0 16.51
2021-01-27 16.45 16.05 16.29 16.43 24800.0 16.43
2021-01-26 16.53 16.1 16.34 16.37 6200.0 16.37
2021-01-25 16.4 16.06 16.35 16.34 15400.0 16.34
2021-01-22 16.48 16.0 16.2 16.48 9700.0 16.48
2021-01-21 16.5 15.75 15.75 16.39 25400.0 16.39
2021-01-20 15.97 14.56 14.77 15.64 71700.0 15.64
2021-01-19 14.91 14.23 14.3 14.61 28500.0 14.61
2021-01-15 14.7 14.22 14.7 14.32 13800.0 14.32
2021-01-14 14.93 14.64 14.73 14.75 9700.0 14.75
2021-01-13 14.83 14.56 14.77 14.75 11100.0 14.75
2021-01-12 14.99 14.61 14.7 14.78 8800.0 14.78
2021-01-11 14.98 14.29 14.5 14.69 35500.0 14.69
2021-01-08 14.63 14.2 14.46 14.5 21600.0 14.5
2021-01-07 14.5 14.15 14.4 14.37 20600.0 14.37
2021-01-06 14.6 14.12 14.12 14.4 20100.0 14.4
2021-01-05 14.42 14.12 14.27 14.12 13800.0 14.12
2021-01-04 14.5 14.04 14.4 14.27 26500.0 14.27
2020-12-31 14.7 14.34 14.42 14.41 25600.0 14.41
2020-12-30 14.62 14.33 14.34 14.45 14100.0 14.45
2020-12-29 14.69 14.3 14.45 14.45 15100.0 14.45
2020-12-28 14.66 14.43 14.63 14.45 27100.0 14.45
2020-12-24 14.7 14.52 14.6 14.65 11800.0 14.65
2020-12-23 14.7 14.38 14.43 14.64 14600.0 14.64
2020-12-22 14.66 14.22 14.46 14.52 31100.0 14.52
2020-12-21 14.81 13.95 13.95 14.45 51900.0 14.45
2020-12-18 14.12 13.96 14.11 14.1 19600.0 14.1
2020-12-17 14.15 13.94 14.02 14.03 18300.0 14.03
2020-12-16 14.15 13.98 14.15 13.99 8400.0 13.99
2020-12-15 14.28 13.6 14.24 14.1 24400.0 14.1
2020-12-14 14.72 13.83 13.97 14.27 32600.0 14.27
2020-12-11 14.29 13.9 14.23 13.93 21200.0 13.93
2020-12-10 14.35 14.04 14.19 14.12 25000.0 14.12
2020-12-09 14.39 14.02 14.3 14.34 25400.0 14.34
2020-12-08 14.47 14.06 14.24 14.34 36700.0 14.34
2020-12-07 14.86 14.03 14.59 14.52 26200.0 14.52
2020-12-04 14.86 13.41 14.1 14.55 44900.0 14.55
2020-12-03 14.91 14.08 14.36 14.2 39300.0 14.2
2020-12-02 15.28 13.1 13.4 14.43 138600.0 14.43
2020-12-01 13.5 12.4 12.5 13.18 122500.0 13.18
2020-11-30 12.49 11.93 12.0 12.49 72300.0 12.49
2020-11-27 12.24 11.87 11.87 12.04 36400.0 12.04
2020-11-25 12.11 11.03 11.08 11.86 94100.0 11.86
2020-11-24 11.07 10.62 10.81 11.02 65900.0 11.02
2020-11-23 10.8 10.44 10.66 10.68 26400.0 10.68
2020-11-20 10.65 10.34 10.5 10.62 23300.0 10.62
2020-11-19 10.59 10.38 10.39 10.5 14600.0 10.5
2020-11-18 10.6 10.32 10.49 10.48 29100.0 10.48
2020-11-17 10.59 10.41 10.41 10.49 6400.0 10.49
2020-11-16 10.75 10.36 10.74 10.48 21600.0 10.48
2020-11-13 10.76 10.36 10.41 10.56 30900.0 10.56
2020-11-12 10.53 10.26 10.53 10.45 12900.0 10.45
2020-11-11 10.83 10.51 10.83 10.52 13600.0 10.52
2020-11-10 10.86 10.41 10.6 10.81 27500.0 10.81
2020-11-09 10.73 10.14 10.39 10.6 51100.0 10.6
2020-11-06 10.42 9.51 9.51 10.39 53000.0 10.39
2020-11-05 9.73 9.4 9.5 9.64 35300.0 9.64
2020-11-04 9.45 8.65 8.8 9.27 40500.0 9.27
2020-11-03 8.7 8.6 8.65 8.68 11700.0 8.68
2020-11-02 8.69 8.6 8.64 8.61 13900.0 8.61
2020-10-30 8.69 8.6 8.6 8.69 2300.0 8.69
2020-10-29 8.88 8.6 8.66 8.63 14800.0 8.63
2020-10-28 8.82 8.4 8.73 8.74 16100.0 8.74
2020-10-27 8.96 8.71 8.94 8.9 19600.0 8.9
2020-10-26 9.09 8.98 9.07 9.02 14700.0 9.02
2020-10-23 9.3 9.06 9.18 9.12 26200.0 9.12
2020-10-22 9.41 9.17 9.27 9.27 17700.0 9.27
2020-10-21 9.44 9.23 9.38 9.29 23800.0 9.29
2020-10-20 9.5 9.3 9.5 9.35 15400.0 9.35
2020-10-19 9.45 9.36 9.44 9.41 11500.0 9.41
2020-10-16 9.55 9.37 9.48 9.44 17000.0 9.44
2020-10-15 9.59 9.41 9.57 9.51 3800.0 9.51
2020-10-14 9.55 9.34 9.41 9.54 16300.0 9.54
2020-10-13 9.52 9.31 9.43 9.41 22600.0 9.41
2020-10-12 9.62 9.41 9.61 9.49 6500.0 9.49
2020-10-09 9.58 9.36 9.47 9.56 15600.0 9.56
2020-10-08 9.66 9.36 9.66 9.42 36800.0 9.42
2020-10-07 9.65 9.55 9.65 9.65 9900.0 9.65
2020-10-06 9.75 9.54 9.68 9.74 13600.0 9.74
2020-10-05 9.7 9.5 9.54 9.55 10700.0 9.55
2020-10-02 9.7 9.45 9.48 9.48 6400.0 9.48
2020-10-01 9.7 9.26 9.4 9.66 34400.0 9.66
2020-09-30 9.41 9.2 9.38 9.41 14200.0 9.41
2020-09-29 9.59 9.3 9.52 9.35 9800.0 9.35
2020-09-28 9.68 9.51 9.61 9.54 13500.0 9.54
2020-09-25 9.68 9.48 9.6 9.68 17800.0 9.68
2020-09-24 9.73 9.45 9.69 9.66 9000.0 9.66
2020-09-23 9.78 9.59 9.66 9.78 18300.0 9.78
2020-09-22 10.01 9.41 9.87 9.83 58000.0 9.83
2020-09-21 10.19 9.65 9.98 9.78 68700.0 9.78
2020-09-18 10.16 10.0 10.07 10.07 11200.0 10.07
2020-09-17 10.17 10.01 10.11 10.08 6000.0 10.08
2020-09-16 10.29 10.03 10.26 10.1 8700.0 10.1
2020-09-15 10.43 10.07 10.07 10.21 19200.0 10.21
2020-09-14 10.21 9.55 9.75 9.87 63900.0 9.87
2020-09-11 9.84 9.65 9.84 9.82 13500.0 9.82
2020-09-10 9.97 9.81 9.95 9.85 12600.0 9.85
2020-09-09 10.0 9.65 9.85 9.95 19800.0 9.95
2020-09-08 9.9 9.55 9.7 9.86 28200.0 9.86
2020-09-04 9.84 9.57 9.71 9.83 27500.0 9.83
2020-09-03 9.97 9.53 9.91 9.69 39200.0 9.69
2020-09-02 10.12 9.87 10.01 10.0 45400.0 10.0
2020-09-01 10.17 10.0 10.0 10.12 33800.0 10.12
2020-08-31 10.41 10.0 10.32 10.04 80800.0 10.04
2020-08-28 10.45 10.15 10.28 10.45 31900.0 10.45
2020-08-27 10.91 10.18 10.91 10.47 56900.0 10.47
2020-08-26 10.91 10.5 10.69 10.82 47400.0 10.82
2020-08-25 10.96 10.51 10.87 10.75 53900.0 10.75
2020-08-24 11.36 9.98 10.87 10.99 176600.0 10.99
2020-08-21 12.75 12.12 12.72 12.42 31000.0 12.42
2020-08-20 12.96 12.54 12.66 12.72 18100.0 12.72
2020-08-19 12.85 12.42 12.78 12.66 17000.0 12.66
2020-08-18 13.14 12.72 13.02 12.84 25300.0 12.84
2020-08-17 13.38 12.84 13.32 13.14 101200.0 13.14
2020-08-14 13.44 13.08 13.44 13.38 86800.0 13.38
2020-08-13 13.44 13.08 13.08 13.38 133200.0 13.38
2020-08-12 13.31 12.72 12.9 13.08 112900.0 13.08
2020-08-11 13.32 12.6 13.14 12.72 280900.0 12.72
2020-08-10 13.46 13.08 13.44 13.14 149500.0 13.14
2020-08-07 13.38 12.9 13.08 13.26 153900.0 13.26
2020-08-06 13.68 12.96 13.5 13.08 189600.0 13.08
2020-08-05 13.92 12.9 13.02 13.68 375700.0 13.68
2020-08-04 14.4 13.56 13.56 14.28 294500.0 14.28
2020-08-03 13.71 12.96 13.32 13.56 236200.0 13.56
2020-07-31 13.44 12.9 13.14 13.14 159500.0 13.14
2020-07-30 13.44 12.66 13.26 13.32 158400.0 13.32
2020-07-29 14.04 13.2 14.04 13.56 358900.0 13.56
2020-07-28 14.34 13.8 13.98 13.92 141200.0 13.92
2020-07-27 14.64 14.04 14.64 14.22 148500.0 14.22
2020-07-24 14.82 14.4 14.52 14.52 77300.0 14.52
2020-07-23 14.94 14.4 14.94 14.46 179400.0 14.46
2020-07-22 15.36 14.7 15.0 15.3 141800.0 15.3
2020-07-21 15.3 14.52 14.7 15.3 253500.0 15.3
2020-07-20 15.12 14.5 14.72 14.82 222000.0 14.82
2020-07-17 17.34 15.13 17.28 15.18 1127600.0 15.18
2020-07-16 18.96 15.84 16.74 17.88 1534700.0 17.88
2020-07-15 18.96 14.46 14.61 17.76 12262700.0 17.76
2020-07-14 13.74 12.12 13.38 12.3 349200.0 12.3
2020-07-13 13.92 13.2 13.56 13.32 152000.0 13.32
2020-07-10 13.86 13.2 13.5 13.56 91300.0 13.56
2020-07-09 14.1 13.26 13.86 13.62 103100.0 13.62
2020-07-08 14.04 13.53 13.68 13.74 185700.0 13.74
2020-07-07 14.1 13.56 13.92 13.62 247000.0 13.62
2020-07-06 15.22 13.92 15.0 14.16 299700.0 14.16
2020-07-02 15.79 14.88 15.48 14.88 134200.0 14.88
2020-07-01 15.9 15.12 15.66 15.36 118300.0 15.36
2020-06-30 16.08 15.6 15.6 15.78 41500.0 15.78
2020-06-29 15.9 15.3 15.6 15.6 64700.0 15.6
2020-06-26 16.08 15.3 16.08 15.54 114000.0 15.54
2020-06-25 16.38 15.36 16.14 16.08 58000.0 16.08
2020-06-24 16.63 15.18 16.62 16.02 130500.0 16.02
2020-06-23 17.04 15.98 16.86 16.56 126600.0 16.56
2020-06-22 16.95 16.32 16.5 16.68 113000.0 16.68
2020-06-19 17.7 15.96 17.7 16.32 236800.0 16.32
2020-06-18 18.0 17.4 17.82 17.58 130300.0 17.58
2020-06-17 18.84 17.7 18.72 17.82 142600.0 17.82
2020-06-16 19.63 18.6 19.2 18.66 172600.0 18.66
2020-06-15 19.36 17.79 18.84 18.36 132700.0 18.36
2020-06-12 19.47 18.12 18.12 18.6 175600.0 18.6
2020-06-11 18.9 17.4 18.84 17.64 296100.0 17.64
2020-06-10 21.57 19.56 20.4 20.16 322500.0 20.16
2020-06-09 22.92 20.1 22.86 20.34 415600.0 20.34
2020-06-08 23.16 18.84 18.9 23.16 468900.0 23.16
2020-06-05 18.78 17.88 18.0 18.3 338100.0 18.3
2020-06-04 17.88 16.32 16.32 17.82 395900.0 17.82
2020-06-03 16.74 15.78 15.78 16.68 225100.0 16.68
2020-06-02 16.95 15.72 16.56 15.78 206700.0 15.78
2020-06-01 17.4 16.56 17.1 16.56 155500.0 16.56
2020-05-29 17.34 15.66 16.08 17.28 242900.0 17.28
2020-05-28 16.53 15.66 16.26 15.78 175700.0 15.78
2020-05-27 16.32 15.36 15.78 16.2 143800.0 16.2
2020-05-26 16.32 15.3 16.02 15.48 208500.0 15.48
2020-05-22 16.2 15.02 15.02 16.08 95100.0 16.08
2020-05-21 15.42 14.53 15.0 15.24 152400.0 15.24
2020-05-20 15.0 14.4 14.52 14.7 133900.0 14.7
2020-05-19 14.34 13.5 14.16 14.16 143200.0 14.16
2020-05-18 14.4 13.62 13.92 13.68 141300.0 13.68
2020-05-15 15.0 13.38 14.52 13.44 174600.0 13.44
2020-05-14 15.42 13.08 14.82 14.7 231500.0 14.7
2020-05-13 16.21 14.47 16.2 15.12 224300.0 15.12
2020-05-12 17.7 16.08 16.74 16.26 180900.0 16.26
2020-05-11 16.8 15.66 15.78 16.74 242100.0 16.74
2020-05-08 16.32 15.24 15.48 15.78 230900.0 15.78
2020-05-07 16.98 15.0 16.32 15.18 404000.0 15.18
2020-05-06 17.1 15.3 16.62 15.78 531000.0 15.78
2020-05-05 20.4 16.2 19.74 16.86 1231200.0 16.86
2020-05-04 23.58 22.2 23.34 22.56 139100.0 22.56
2020-05-01 24.6 22.86 24.6 23.58 149900.0 23.58
2020-04-30 25.51 24.18 25.44 24.72 176100.0 24.72
2020-04-29 25.92 23.16 23.16 25.26 284400.0 25.26
2020-04-28 26.66 23.7 25.8 23.94 197500.0 23.94
2020-04-27 26.52 22.92 23.16 25.02 254300.0 25.02
2020-04-24 23.1 22.02 22.02 22.92 112700.0 22.92
2020-04-23 22.44 20.85 21.24 21.72 144300.0 21.72
2020-04-22 21.72 20.4 20.52 21.0 134900.0 21.0
2020-04-21 20.16 19.32 19.44 19.92 120300.0 19.92
2020-04-20 21.24 19.26 21.06 19.38 175600.0 19.38
2020-04-17 21.68 20.46 21.0 21.18 108100.0 21.18
2020-04-16 21.96 20.07 21.84 20.22 174000.0 20.22
2020-04-15 22.5 21.0 22.32 22.02 178000.0 22.02
2020-04-14 23.28 19.74 20.1 22.86 309800.0 22.86
2020-04-13 19.86 16.92 19.32 19.68 232300.0 19.68
2020-04-09 20.52 18.18 18.54 18.6 394800.0 18.6
2020-04-08 18.6 16.98 17.04 17.94 232800.0 17.94
2020-04-07 17.47 16.02 16.2 16.62 193900.0 16.62
2020-04-06 16.72 15.48 16.2 15.6 94100.0 15.6
2020-04-03 17.28 14.97 17.28 15.24 28800.0 15.24
2020-04-02 17.92 16.26 16.8 17.1 24400.0 17.1
2020-04-01 18.64 15.9 18.6 16.32 44000.0 16.32
2020-03-31 20.58 18.66 18.72 18.78 20800.0 18.78
2020-03-30 21.3 18.06 20.76 18.72 41800.0 18.72
2020-03-27 22.8 18.3 19.74 20.34 66400.0 20.34
2020-03-26 21.84 16.74 16.74 19.8 52900.0 19.8
2020-03-25 20.76 16.08 17.52 16.74 63400.0 16.74
2020-03-24 18.36 16.98 17.22 17.1 30200.0 17.1
2020-03-23 18.6 15.6 18.24 15.84 52300.0 15.84
2020-03-20 21.9 18.36 20.7 18.54 41100.0 18.54
2020-03-19 25.86 16.8 18.6 19.86 89400.0 19.36
2020-03-18 22.74 18.3 22.2 18.42 61700.0 17.96
2020-03-17 24.0 21.78 23.22 22.86 36500.0 22.29
2020-03-16 24.18 18.78 18.84 22.74 60700.0 22.17
2020-03-13 23.28 18.78 22.56 21.12 65700.0 20.59
2020-03-12 30.0 19.98 29.46 21.18 118700.0 20.65
2020-03-11 36.3 31.65 36.06 31.8 45500.0 31.0
2020-03-10 38.76 35.4 38.22 36.54 28400.0 35.62
2020-03-09 40.32 36.3 40.26 37.08 33100.0 36.15
2020-03-06 42.72 41.22 41.58 41.46 28600.0 40.42
2020-03-05 43.44 41.4 42.3 42.24 37500.0 41.18
2020-03-04 46.44 42.48 45.9 42.6 77700.0 41.53
2020-03-03 47.76 44.94 46.8 44.94 37600.0 43.81
2020-03-02 47.16 44.16 44.16 46.68 36100.0 45.51
2020-02-28 45.9 42.72 45.06 43.74 66400.0 42.64
2020-02-27 50.4 46.14 50.4 46.68 74700.0 45.51
2020-02-26 52.02 50.16 50.16 50.52 20200.0 49.25
2020-02-25 54.12 50.14 53.64 50.58 56100.0 49.31
2020-02-24 53.94 52.56 53.76 53.34 34300.0 52.0
2020-02-21 54.78 54.06 54.42 54.18 16800.0 52.82
2020-02-20 54.64 53.88 54.48 54.54 12500.0 53.17
2020-02-19 54.6 54.3 54.36 54.48 12700.0 53.11
2020-02-18 55.2 54.72 55.02 54.72 35100.0 52.86