Capitala Finance Corp. 7.125% Notes due 2021 Historical Stock Prices

CLA 
$25.438
*  
unch
unch
Get CLA Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading CLA now
Exchange:NYSE

Community Rating:
View:    CLA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 25.438 0
01/13/2017 25.43 25.5 25.42 25.451 3,293
01/12/2017 25.42 25.438 25.42 25.438 1,251
01/11/2017 25.5301 25.5301 25.4999 25.4999 1,293
01/10/2017 25.48 25.48 25.48 25.48 211
01/09/2017 25.4001 25.4676 25.4001 25.4676 2,221
01/06/2017 25.45 25.45 25.449 25.45 1,848
01/05/2017 25.5 25.5 25.24 25.438 7,391
01/04/2017 25.45 25.5 25.45 25.5 700
01/03/2017 25.4465 25.5236 25.37 25.5236 700
12/30/2016 25.39 25.54 25.39 25.54 1,254
12/29/2016 25.354 25.354 25.33 25.33 1,100
12/28/2016 25.25 25.31 25.25 25.3 2,205
12/27/2016 25.249 25.35 25.15 25.308 7,988
12/23/2016 25.19 25.2989 25.15 25.241 5,590
12/22/2016 25.26 25.34 25.15 25.3282 6,848
12/21/2016 25.25 25.41 25.23 25.41 3,630
12/20/2016 25.34 25.4399 25.16 25.43 4,484
12/19/2016 25.49 25.49 25.49 25.49 00
12/16/2016 25.59 25.5999 25.3 25.49 3,314
12/15/2016 25.349 25.349 25.349 25.349 400
12/14/2016 25.2 25.27 25.17 25.2 11,251
12/13/2016 25.21 25.28 25.21 25.25 977
12/12/2016 25.2 25.32 25.2 25.28 2,557
12/09/2016 25.1 25.2889 25.1 25.2 6,505
12/08/2016 25.15 25.3239 25.06 25.19 10,097
12/07/2016 25.28 25.3611 25.18 25.34 7,158
12/06/2016 25.45 25.45 25.26 25.3 4,237
12/05/2016 25.1701 25.4999 25.1701 25.23 1,815
12/02/2016 25.2701 25.6699 25.1501 25.23 3,547
12/01/2016 25.1531 25.45 25.1501 25.45 1,025
11/30/2016 25.45 25.5 25.24 25.25 5,547
11/29/2016 25.25 25.45 25.1 25.25 13,505
11/28/2016 25.3201 25.4839 25.32 25.4 2,580
11/25/2016 25.6278 25.6278 25.6278 25.6278 187
11/23/2016 25.654 25.654 25.654 25.654 00
11/22/2016 25.5 25.654 25.5 25.654 2,700
11/21/2016 25.36 25.58 25.35 25.58 4,587
11/18/2016 25.51 25.51 25.38 25.4272 6,451
11/17/2016 25.45 25.6 25.45 25.48 3,400
11/16/2016 25.5001 25.71 25.36 25.6645 3,164
11/15/2016 25.6 25.6 25.49 25.5 3,600
11/14/2016 25.4619 25.5 25.37 25.428 5,370
11/11/2016 25.5 25.5052 25.495 25.5052 3,400
11/10/2016 25.601 25.7311 25.6 25.7311 1,200
11/09/2016 25.6782 25.9799 25.4271 25.9799 1,261
11/08/2016 25.5569 25.5569 25.47 25.5 4,100
11/07/2016 25.33 25.5001 25.33 25.5 2,749
11/04/2016 25.55 25.75 25.5 25.5 1,122
11/03/2016 25.363 25.5 25.363 25.5 1,240
11/02/2016 25.2901 25.488 25.2901 25.33 3,274
11/01/2016 25.37 25.49 25.3001 25.46 8,801
10/31/2016 25.41 26.05 25.28 25.28 7,719
10/28/2016 25.538 25.63 25.415 25.54 2,217
10/27/2016 25.69 25.8499 25.41 25.52 7,729
10/26/2016 25.695 25.754 25.695 25.754 407
10/25/2016 25.846 25.846 25.846 25.846 700
10/24/2016 25.7604 25.98 25.7213 25.7213 5,452
10/21/2016 25.755 25.755 25.755 25.755 00
10/20/2016 25.71 25.755 25.68 25.755 2,110
10/19/2016 25.75 25.75 25.75 25.75 261
10/18/2016 25.69 25.78 25.69 25.75 2,463
10/17/2016 25.75 25.75 25.63 25.71 5,568
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?