Capitala Finance Corp. - Price History

Monthly price history for CPTA (Capitala Finance Corp.)

DateAdjusted priceReal price
February 2023 25.40 USD 25.40 USD
January 2023 25.40 USD 25.40 USD
December 2022 25.40 USD 25.40 USD
November 2022 25.40 USD 25.40 USD
October 2022 25.40 USD 25.40 USD
September 2022 25.40 USD 25.40 USD
August 2022 25.40 USD 25.40 USD
July 2022 25.40 USD 25.40 USD
June 2022 25.40 USD 25.40 USD
May 2022 25.40 USD 25.40 USD
April 2022 25.40 USD 25.40 USD
March 2022 25.40 USD 25.40 USD
February 2022 25.40 USD 25.40 USD
January 2022 25.40 USD 25.40 USD
December 2021 25.18 USD 25.18 USD
November 2021 25.18 USD 25.18 USD
October 2021 25.18 USD 25.18 USD
September 2021 25.18 USD 25.18 USD
August 2021 26.80 USD 26.80 USD
July 2021 25.92 USD 25.92 USD
June 2021 24.55 USD 24.55 USD
May 2021 24.95 USD 24.95 USD
April 2021 19.65 USD 19.65 USD
March 2021 15.44 USD 15.44 USD
February 2021 16.33 USD 16.33 USD
January 2021 15.53 USD 15.53 USD
December 2020 14.41 USD 14.41 USD
November 2020 12.49 USD 12.49 USD
October 2020 8.69 USD 8.69 USD
September 2020 9.41 USD 9.41 USD
August 2020 10.04 USD 10.04 USD
July 2020 13.14 USD 13.14 USD
June 2020 15.78 USD 15.78 USD
May 2020 17.28 USD 17.28 USD
April 2020 24.72 USD 24.72 USD
March 2020 18.78 USD 18.78 USD
February 2020 42.64 USD 43.74 USD
January 2020 8.39 USD 8.69 USD
December 2019 7.96 USD 8.73 USD
November 2019 7.31 USD 8.49 USD
October 2019 6.66 USD 8.21 USD
September 2019 6.35 USD 8.29 USD
August 2019 5.52 USD 7.66 USD
July 2019 6.49 USD 9.58 USD
June 2019 6.08 USD 9.45 USD
May 2019 5.19 USD 8.51 USD
April 2019 5.00 USD 8.67 USD
March 2019 4.33 USD 7.96 USD
February 2019 4.29 USD 8.40 USD
January 2019 4.09 USD 8.49 USD
December 2018 3.24 USD 7.17 USD
November 2018 3.40 USD 8.09 USD
October 2018 3.23 USD 8.19 USD
September 2018 3.24 USD 8.71 USD
August 2018 3.08 USD 8.78 USD
July 2018 2.85 USD 8.61 USD
June 2018 2.59 USD 8.30 USD
May 2018 2.47 USD 8.42 USD
April 2018 2.20 USD 7.98 USD
March 2018 2.00 USD 7.72 USD
February 2018 1.73 USD 7.11 USD
January 2018 1.76 USD 7.74 USD
December 2017 1.54 USD 7.28 USD
November 2017 1.51 USD 7.62 USD
October 2017 1.54 USD 8.32 USD
September 2017 1.67 USD 9.54 USD
August 2017 1.40 USD 8.73 USD
July 2017 1.91 USD 13.00 USD
June 2017 1.80 USD 13.01 USD
May 2017 1.76 USD 13.52 USD
April 2017 1.75 USD 14.17 USD
March 2017 1.67 USD 14.36 USD
February 2017 1.49 USD 13.57 USD
January 2017 1.44 USD 13.82 USD
December 2016 1.27 USD 12.93 USD
November 2016 1.15 USD 12.45 USD
October 2016 1.12 USD 12.88 USD
September 2016 1.07 USD 13.11 USD
August 2016 1.15 USD 15.09 USD
July 2016 1.06 USD 14.78 USD
June 2016 0.94 USD 14.00 USD
May 2016 0.84 USD 13.44 USD
April 2016 0.79 USD 13.53 USD
March 2016 0.65 USD 12.00 USD
February 2016 0.55 USD 10.98 USD
January 2016 0.49 USD 10.80 USD
December 2015 0.50 USD 12.08 USD
November 2015 0.57 USD 14.00 USD
October 2015 0.53 USD 13.40 USD
September 2015 0.50 USD 12.97 USD
August 2015 0.52 USD 13.70 USD
July 2015 0.57 USD 15.27 USD
June 2015 0.57 USD 15.60 USD
May 2015 0.62 USD 17.39 USD
April 2015 0.62 USD 17.69 USD
March 2015 0.65 USD 18.76 USD
February 2015 0.64 USD 18.81 USD
January 2015 0.59 USD 18.30 USD
December 2014 0.55 USD 17.87 USD
November 2014 0.55 USD 18.89 USD
October 2014 0.51 USD 18.40 USD
September 2014 0.47 USD 17.72 USD
August 2014 0.43 USD 18.99 USD
July 2014 0.41 USD 18.45 USD
June 2014 0.42 USD 18.89 USD
May 2014 0.35 USD 18.38 USD
April 2014 0.35 USD 18.38 USD
March 2014 0.37 USD 19.28 USD
February 2014 0.33 USD 20.00 USD
January 2014 0.32 USD 19.78 USD
December 2013 0.32 USD 19.90 USD
November 2013 0.28 USD 19.89 USD
October 2013 0.26 USD 18.85 USD
September 2013 0.27 USD 19.20 USD

CPTA

Price: 25.40USD

52 week range price:
8.40
28.40

Dividend Yield: 0.53%

Forward Dividend Yield: 19.88%

Payout Ratio Range:
-227.18%
289.30%

Earnings Per Share: 0.72 USD

P/E Ratio: 3.58

Exchange: NMS

Sector: Financial Services

Industry: Asset Management

Volume: 19991

Ebitda: -1.2 million

Market Capitalization: 68.9 million

Average Dividend Frequency: 9

Links: