Capitala Finance Corp. 5.75% Convertible Notes Due 2022のデータ

Capitala Finance Corp. 5.75% Convertible Notes Due 2022の基本情報

名前 Capitala Finance Corp. 5.75% Convertible Notes Due 2022
ティッカー CPTAG
国 United States
上場年 nan
セクター nan

Capitala Finance Corp. 5.75% Convertible Notes Due 2022の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.48 24.31 24.37 24.41 8400.0 24.41
2021-02-12 24.55 24.38 24.5 24.46 3600.0 24.46
2021-02-11 24.67 24.28 24.46 24.51 9300.0 24.51
2021-02-10 24.58 24.44 24.5 24.55 6700.0 24.19
2021-02-09 24.69 24.5 24.61 24.5 4100.0 24.14
2021-02-08 24.82 24.36 24.36 24.7 8700.0 24.34
2021-02-05 24.46 24.33 24.46 24.44 4100.0 24.08
2021-02-04 24.5 24.32 24.35 24.36 13900.0 24.0
2021-02-03 24.57 24.5 24.55 24.5 1400.0 24.14
2021-02-02 24.59 24.35 24.51 24.53 7000.0 24.17
2021-02-01 24.75 24.5 24.55 24.75 13200.0 24.39
2021-01-29 24.5 24.32 24.5 24.5 10800.0 24.14
2021-01-28 24.5 24.37 24.44 24.43 3900.0 24.07
2021-01-27 24.5 24.32 24.5 24.32 1600.0 23.96
2021-01-26 24.8 24.42 24.42 24.65 6600.0 24.29
2021-01-25 24.71 24.33 24.33 24.71 900.0 24.35
2021-01-22 24.86 24.65 24.84 24.65 4000.0 24.29
2021-01-21 24.89 24.48 24.5 24.89 3200.0 24.53
2021-01-20 24.5 24.21 24.21 24.38 2600.0 24.02
2021-01-19 24.45 24.2 24.45 24.2 500.0 23.85
2021-01-15 24.05 24.05 24.05 24.05 200.0 23.7
2021-01-14 24.46 24.35 24.46 24.35 400.0 23.99
2021-01-13 24.83 23.51 23.51 24.53 5700.0 24.17
2021-01-12 24.46 24.17 24.35 24.41 2400.0 24.05
2021-01-11 24.55 24.22 24.22 24.41 2000.0 24.05
2021-01-08 24.55 24.18 24.55 24.21 8500.0 23.86
2021-01-07 24.48 24.06 24.06 24.16 1300.0 23.81
2021-01-06 24.32 24.0 24.0 24.02 600.0 23.67
2021-01-05 24.32 24.02 24.06 24.32 2100.0 23.96
2021-01-04 24.42 23.77 24.17 24.02 2000.0 23.67
2020-12-31 24.59 23.75 23.81 24.59 2200.0 24.23
2020-12-30 23.99 23.57 23.99 23.86 5400.0 23.51
2020-12-29 23.99 23.56 23.69 23.99 6900.0 23.64
2020-12-28 23.65 23.55 23.62 23.65 3100.0 23.3
2020-12-24 23.75 23.55 23.58 23.7 2200.0 23.35
2020-12-23 23.64 23.55 23.64 23.55 2100.0 23.21
2020-12-22 23.69 23.5 23.69 23.58 7900.0 23.24
2020-12-21 23.72 23.72 23.72 23.72 300.0 23.37
2020-12-18 23.75 23.6 23.72 23.72 2200.0 23.37
2020-12-17 23.7 23.64 23.7 23.64 700.0 23.29
2020-12-16 23.85 23.58 23.69 23.85 10400.0 23.5
2020-12-15 23.95 23.6 23.82 23.76 13100.0 23.41
2020-12-14 23.95 23.65 23.65 23.65 2200.0 23.3
2020-12-11 23.95 23.56 23.95 23.56 300.0 23.22
2020-12-10 23.95 23.67 23.71 23.93 1900.0 23.58
2020-12-09 24.76 23.6 23.74 23.7 7500.0 23.35
2020-12-08 24.12 23.55 23.55 23.89 10000.0 23.54
2020-12-07 23.9 23.68 23.83 23.9 3200.0 23.55
2020-12-04 24.2 23.7 24.2 24.1 6100.0 23.75
2020-12-03 24.2 23.79 24.16 24.1 2500.0 23.75
2020-12-02 24.52 23.95 24.0 24.29 4800.0 23.93
2020-12-01 24.47 23.71 23.75 23.86 7900.0 23.51
2020-11-30 23.82 23.79 23.79 23.79 800.0 23.44
2020-11-27 23.83 23.78 23.78 23.83 300.0 23.48
2020-11-25 23.83 23.06 23.83 23.69 5000.0 23.34
2020-11-24 23.97 23.35 23.35 23.97 400.0 23.62
2020-11-23 23.91 23.78 23.78 23.91 900.0 23.56
2020-11-20 23.6 23.12 23.12 23.6 1000.0 23.25
2020-11-19 23.42 23.42 23.42 23.42 700.0 23.08
2020-11-18 23.23 22.87 22.93 23.23 2400.0 22.89
2020-11-17 23.25 23.25 23.25 23.25 1000.0 22.91
2020-11-16 23.0 22.33 22.5 23.0 4300.0 22.66
2020-11-13 22.78 22.58 22.58 22.78 500.0 22.45
2020-11-12 22.78 22.4 22.78 22.7 800.0 22.01
2020-11-11 22.88 22.31 22.88 22.83 1200.0 22.15
2020-11-10 22.5 22.26 22.26 22.45 2700.0 21.77
2020-11-09 22.7 22.26 22.42 22.7 900.0 22.01
2020-11-06 22.6 22.01 22.25 22.58 6600.0 21.9
2020-11-05 22.35 22.29 22.3 22.35 2100.0 21.67
2020-11-04 22.72 22.25 22.6 22.29 5200.0 21.62
2020-11-03 22.6 22.25 22.38 22.55 3500.0 21.87
2020-11-02 22.75 22.22 22.75 22.6 6000.0 21.92
2020-10-30 23.0 22.97 22.99 23.0 5700.0 22.31
2020-10-29 22.81 22.81 22.81 22.81 200.0 22.12
2020-10-28 22.9 22.9 22.9 22.9 200.0 22.21
2020-10-27 22.92 22.92 22.92 22.92 200.0 22.23
2020-10-26 22.99 22.59 22.93 22.99 3300.0 22.3
2020-10-23 22.86 22.77 22.77 22.86 300.0 22.17
2020-10-22 22.88 22.68 22.88 22.75 1800.0 22.06
2020-10-21 22.89 22.89 22.89 22.89 600.0 22.2
2020-10-20 22.92 22.92 22.92 22.92 400.0 22.23
2020-10-19 23.11 23.0 23.04 23.0 1800.0 22.31
2020-10-16 23.55 23.2 23.55 23.2 1700.0 22.5
2020-10-15 23.48 23.48 23.48 23.48 0.0 22.77
2020-10-14 23.64 22.6 22.6 23.48 2600.0 22.77
2020-10-13 24.0 23.34 23.34 23.66 9900.0 22.94
2020-10-12 23.34 22.35 22.35 23.34 800.0 22.63
2020-10-09 23.34 23.26 23.26 23.34 3100.0 22.63
2020-10-08 23.34 23.25 23.25 23.34 1400.0 22.63
2020-10-07 23.34 22.7 22.7 23.34 600.0 22.63
2020-10-06 23.34 22.63 22.63 23.34 400.0 22.63
2020-10-05 22.9 22.79 22.9 22.79 1300.0 22.1
2020-10-02 22.7 22.7 22.7 22.7 0.0 22.01
2020-10-01 22.7 22.7 22.7 22.7 1400.0 22.01
2020-09-30 22.89 22.7 22.88 22.7 2500.0 22.01
2020-09-29 23.0 22.51 22.83 23.0 2300.0 22.31
2020-09-28 23.0 22.84 22.89 22.85 3500.0 22.16
2020-09-25 23.0 22.6 22.65 22.9 1900.0 22.21
2020-09-24 22.79 22.41 22.74 22.68 2300.0 21.99
2020-09-23 23.0 22.7 22.99 22.92 3600.0 22.23
2020-09-22 23.16 22.71 22.86 22.99 14200.0 22.3
2020-09-21 22.93 22.01 22.8 22.8 27300.0 22.11
2020-09-18 22.94 22.02 22.63 22.77 11100.0 22.08
2020-09-17 22.97 22.56 22.97 22.92 2600.0 22.23
2020-09-16 22.98 22.29 22.29 22.79 4300.0 22.1
2020-09-15 22.87 22.62 22.62 22.87 900.0 22.18
2020-09-14 22.95 22.48 22.48 22.95 1600.0 22.26
2020-09-11 23.0 22.5 22.5 23.0 1300.0 22.31
2020-09-10 22.8 21.7 22.37 22.8 2800.0 22.11
2020-09-09 22.57 22.01 22.02 22.57 7300.0 21.88
2020-09-08 22.43 21.57 22.07 22.02 2600.0 21.35
2020-09-04 22.38 21.7 22.01 22.38 2100.0 21.7
2020-09-03 22.54 21.65 21.98 22.54 13800.0 21.86
2020-09-02 21.9 21.45 21.5 21.9 2200.0 21.24
2020-09-01 21.88 21.05 21.56 21.88 8800.0 21.22
2020-08-31 21.66 20.0 21.34 21.42 14600.0 20.77
2020-08-28 21.85 21.07 21.3 21.6 10000.0 20.95
2020-08-27 21.7 21.25 21.5 21.7 4200.0 21.04
2020-08-26 22.3 21.0 22.25 21.95 5800.0 21.29
2020-08-25 23.0 22.5 22.95 22.5 1500.0 21.82
2020-08-24 23.0 22.9 22.95 23.0 1200.0 22.31
2020-08-21 22.45 22.45 22.45 22.45 200.0 21.77
2020-08-20 22.59 22.5 22.5 22.59 300.0 21.91
2020-08-19 22.59 22.23 22.41 22.59 2000.0 21.91
2020-08-18 22.59 20.61 20.81 22.59 5000.0 21.91
2020-08-17 22.28 21.97 22.28 22.28 4100.0 21.61
2020-08-14 22.58 22.02 22.27 22.58 2700.0 21.9
2020-08-13 22.34 21.75 22.22 22.3 4600.0 21.63
2020-08-12 22.66 22.0 22.1 22.66 8100.0 21.63
2020-08-11 22.5 21.53 21.53 22.33 8800.0 21.32
2020-08-10 21.7 20.83 20.83 21.7 6300.0 20.71
2020-08-07 20.94 20.68 20.68 20.94 9800.0 19.99
2020-08-06 20.72 20.42 20.42 20.72 2100.0 19.78
2020-08-05 20.69 20.21 20.39 20.69 4900.0 19.75
2020-08-04 20.49 20.02 20.49 20.21 3600.0 19.29
2020-08-03 20.71 19.96 20.06 20.42 2700.0 19.49
2020-07-31 20.36 20.16 20.25 20.27 5100.0 19.35
2020-07-30 20.78 19.84 20.11 20.76 5500.0 19.81
2020-07-29 20.82 19.81 19.81 20.55 11000.0 19.61
2020-07-28 20.2 19.5 19.5 20.2 4500.0 19.28
2020-07-27 20.09 19.75 19.95 19.75 5500.0 18.85
2020-07-24 19.9 19.9 19.9 19.9 0.0 18.99
2020-07-23 20.19 19.75 20.16 19.9 14300.0 18.99
2020-07-22 20.73 19.55 19.55 20.35 2800.0 19.42
2020-07-21 20.88 20.15 20.15 20.5 11300.0 19.57
2020-07-20 20.15 19.65 19.76 20.15 11900.0 19.23
2020-07-17 20.3 19.3 19.34 20.3 19700.0 19.37
2020-07-16 20.4 19.19 19.21 20.0 27000.0 19.09
2020-07-15 19.95 18.65 18.65 19.51 14900.0 18.62
2020-07-14 18.97 17.5 18.79 18.24 22300.0 17.41
2020-07-13 18.45 18.45 18.45 18.45 0.0 17.61
2020-07-10 19.44 18.08 18.39 18.45 6500.0 17.61
2020-07-09 18.55 17.99 18.11 18.35 16000.0 17.51
2020-07-08 18.54 18.16 18.4 18.16 1800.0 17.33
2020-07-07 18.75 18.16 18.75 18.16 1600.0 17.33
2020-07-06 19.76 18.82 19.76 18.82 5000.0 17.96
2020-07-02 19.8 19.4 19.75 19.4 6500.0 18.52
2020-07-01 19.75 19.25 19.25 19.25 9300.0 18.37
2020-06-30 19.5 18.75 19.25 19.25 24900.0 18.37
2020-06-29 19.25 19.2 19.2 19.25 7500.0 18.37
2020-06-26 19.26 18.99 19.26 18.99 1500.0 18.12
2020-06-25 19.74 19.0 19.21 19.22 8600.0 18.34
2020-06-24 19.4 18.35 19.0 19.07 10200.0 18.2
2020-06-23 19.74 19.74 19.74 19.74 800.0 18.84
2020-06-22 19.75 19.61 19.7 19.7 5300.0 18.8
2020-06-19 19.69 19.0 19.15 19.69 2700.0 18.79
2020-06-18 19.5 18.1 18.1 19.13 15800.0 18.26
2020-06-17 19.18 18.31 18.84 18.31 8800.0 17.48
2020-06-16 19.28 18.5 19.23 19.26 5700.0 18.38
2020-06-15 18.87 18.41 18.48 18.85 7500.0 17.99
2020-06-12 18.64 17.83 18.02 18.0 20000.0 17.18
2020-06-11 18.95 18.0 18.56 18.48 10900.0 17.64
2020-06-10 19.15 19.0 19.02 19.15 5200.0 18.28
2020-06-09 19.81 19.0 19.42 19.27 7700.0 18.39
2020-06-08 19.5 19.29 19.37 19.5 21800.0 18.61
2020-06-05 19.0 18.7 18.75 18.9 21100.0 18.04
2020-06-04 18.5 18.28 18.5 18.49 8800.0 17.65
2020-06-03 18.5 18.24 18.24 18.4 16500.0 17.56
2020-06-02 18.25 18.0 18.2 18.12 4300.0 17.3
2020-06-01 18.25 17.74 17.8 18.25 22400.0 17.42
2020-05-29 19.0 17.4 18.08 19.0 34800.0 18.13
2020-05-28 18.1 18.0 18.01 18.0 9800.0 17.18
2020-05-27 18.01 17.55 17.56 18.01 16000.0 17.19
2020-05-26 17.85 17.5 17.61 17.56 3000.0 16.76
2020-05-22 17.59 17.22 17.25 17.51 13100.0 16.71
2020-05-21 17.3 17.0 17.0 17.3 2400.0 16.51
2020-05-20 17.35 16.81 16.85 17.2 9300.0 16.42
2020-05-19 16.75 16.5 16.5 16.75 14300.0 15.99
2020-05-18 17.0 16.92 17.0 16.92 500.0 16.15
2020-05-15 16.9 16.5 16.71 16.87 18200.0 16.1
2020-05-14 16.99 16.25 16.25 16.99 800.0 16.22
2020-05-13 16.75 16.5 16.74 16.5 4000.0 15.41
2020-05-12 16.8 16.75 16.75 16.75 4100.0 15.64
2020-05-11 16.8 16.0 16.2 16.75 6600.0 15.64
2020-05-08 16.62 15.51 16.62 16.2 12400.0 15.13
2020-05-07 16.25 15.77 15.98 15.99 14900.0 14.93
2020-05-06 16.2 15.25 15.89 15.98 26600.0 14.92
2020-05-05 17.76 16.0 17.76 16.29 44300.0 15.21
2020-05-04 19.25 19.25 19.25 19.25 200.0 17.97
2020-05-01 19.34 18.89 18.89 19.34 2800.0 18.06
2020-04-30 19.5 18.6 19.5 19.34 6900.0 18.06
2020-04-29 19.5 18.85 18.85 19.1 15800.0 17.83
2020-04-28 19.2 18.75 18.75 18.75 11500.0 17.51
2020-04-27 19.0 18.89 18.89 18.91 8300.0 17.66
2020-04-24 18.75 18.33 18.5 18.75 2800.0 17.51
2020-04-23 18.25 17.75 17.8 18.25 3600.0 17.04
2020-04-22 18.39 17.75 17.75 18.02 2700.0 16.82
2020-04-21 19.1 18.6 18.88 18.6 4700.0 17.37
2020-04-20 18.94 18.94 18.94 18.94 100.0 17.68
2020-04-17 18.66 18.05 18.5 18.32 7400.0 17.1
2020-04-16 19.49 18.35 18.35 18.45 3000.0 17.23
2020-04-15 18.8 17.0 18.8 18.5 2400.0 17.27
2020-04-14 19.35 18.51 18.51 18.8 3400.0 17.55
2020-04-13 18.75 18.58 18.75 18.62 5600.0 17.39
2020-04-09 22.36 17.69 17.69 18.78 9200.0 17.53
2020-04-08 17.25 16.25 16.6 17.25 5000.0 16.11
2020-04-07 17.0 16.16 16.6 16.58 10600.0 15.48
2020-04-06 16.6 15.96 16.1 16.6 11500.0 15.5
2020-04-03 16.1 15.5 16.1 16.1 1600.0 15.03
2020-04-02 16.61 15.91 15.91 16.61 1600.0 15.51
2020-04-01 16.9 15.5 16.5 16.85 6700.0 15.73
2020-03-31 17.39 16.0 16.0 17.39 1600.0 16.24
2020-03-30 16.0 14.75 15.8 16.0 6600.0 14.94
2020-03-27 19.69 15.6 18.06 15.6 5000.0 14.57
2020-03-26 17.98 15.1 15.1 17.75 5100.0 16.57
2020-03-25 15.76 14.49 15.0 15.71 27700.0 14.67
2020-03-24 16.0 13.35 14.02 15.26 2000.0 14.25
2020-03-23 13.0 12.39 12.4 13.0 23200.0 12.14
2020-03-20 13.05 11.3 12.51 12.4 19500.0 11.58
2020-03-19 12.85 9.08 9.08 12.4 10900.0 11.58
2020-03-18 17.6 10.11 17.6 10.11 11400.0 9.44
2020-03-17 19.0 18.3 18.3 18.3 8200.0 17.09
2020-03-16 20.0 17.49 20.0 19.75 9600.0 18.44
2020-03-13 21.0 18.5 20.0 20.0 13600.0 18.67
2020-03-12 22.75 15.61 22.75 18.0 41300.0 16.81
2020-03-11 24.12 23.68 24.12 24.0 6000.0 22.41
2020-03-10 24.25 23.68 23.75 24.25 1600.0 22.64
2020-03-09 24.06 23.71 24.05 24.0 7200.0 22.41
2020-03-06 24.6 24.14 24.35 24.26 5600.0 22.65
2020-03-05 24.75 24.75 24.75 24.75 1000.0 23.11
2020-03-04 24.99 24.38 24.4 24.6 3600.0 22.97
2020-03-03 24.5 24.4 24.5 24.4 1800.0 22.78
2020-03-02 24.66 24.45 24.66 24.45 4100.0 22.83
2020-02-28 25.0 24.65 24.65 24.66 4400.0 23.02
2020-02-27 24.92 24.75 24.9 24.75 6200.0 23.11
2020-02-26 24.98 24.75 24.8 24.98 2300.0 23.32
2020-02-25 24.76 24.76 24.76 24.76 600.0 23.12
2020-02-24 27.22 24.83 24.83 25.1 2400.0 23.43
2020-02-21 24.91 24.91 24.91 24.91 0.0 23.26
2020-02-20 24.91 24.89 24.89 24.91 800.0 23.26
2020-02-19 24.9 24.75 24.85 24.82 3100.0 23.17
2020-02-18 24.92 24.85 24.92 24.85 600.0 23.2