Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kcap Financial (NQ: KCAP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 6.900 6.820 6.820 6.820 371,700 -0.05(-0.73%)
Dec 30, 2014 6.930 6.950 6.810 6.870 302,053 -0.08(-1.15%)
Dec 29, 2014 6.950 7.060 6.900 6.950 252,256 +0.00(+0.00%)
Dec 26, 2014 6.990 7.080 6.950 6.950 127,511 +0.00(+0.00%)
Dec 24, 2014 6.970 6.950 6.950 6.950 222,000 -0.27(-3.74%)
Dec 23, 2014 7.440 7.440 7.160 7.220 423,064 -0.11(-1.50%)
Dec 22, 2014 7.480 7.600 7.260 7.330 334,960 -0.13(-1.74%)
Dec 19, 2014 7.420 7.480 7.280 7.460 335,636 +0.09(+1.22%)
Dec 18, 2014 7.120 7.430 7.000 7.370 424,538 +0.58(+8.54%)
Dec 17, 2014 6.690 6.800 6.650 6.790 352,738 +0.16(+2.41%)
Dec 16, 2014 6.820 6.850 6.620 6.630 476,337 -0.24(-3.49%)
Dec 15, 2014 6.930 7.140 6.840 6.870 330,793 +0.02(+0.29%)
Dec 12, 2014 6.950 7.010 6.810 6.850 253,200 -0.17(-2.42%)
Dec 11, 2014 7.120 7.180 6.930 7.020 342,309 -0.12(-1.68%)
Dec 10, 2014 7.310 7.390 7.060 7.140 262,547 -0.17(-2.33%)
Dec 09, 2014 7.100 7.340 7.010 7.310 313,469 +0.13(+1.81%)
Dec 08, 2014 7.770 7.780 7.152 7.180 661,941 -0.56(-7.24%)
Dec 05, 2014 7.760 7.810 7.700 7.740 247,573 -0.03(-0.39%)
Dec 04, 2014 7.770 7.820 7.750 7.770 156,399 -0.03(-0.38%)
Dec 03, 2014 7.750 7.820 7.700 7.800 165,259 +0.02(+0.26%)
Dec 02, 2014 7.820 7.860 7.690 7.780 157,557 -0.03(-0.38%)
Dec 01, 2014 7.820 7.830 7.750 7.810 256,956 -0.03(-0.38%)
Nov 28, 2014 7.850 7.850 7.750 7.840 111,392 -0.01(-0.13%)
Nov 26, 2014 7.770 7.850 7.850 7.850 113,700 +0.10(+1.29%)
Nov 25, 2014 7.720 7.800 7.690 7.750 116,346 +0.01(+0.13%)
Nov 24, 2014 7.640 7.770 7.620 7.740 268,497 +0.12(+1.64%)
Nov 21, 2014 7.660 7.720 7.610 7.615 99,714 -0.02(-0.33%)
Nov 20, 2014 7.640 7.720 7.590 7.640 153,913 +0.00(+0.00%)
Nov 19, 2014 7.630 7.680 7.590 7.640 157,735 +0.01(+0.13%)
Nov 18, 2014 7.650 7.700 7.600 7.630 124,420 -0.02(-0.26%)
Nov 17, 2014 7.620 7.730 7.550 7.650 154,129 +0.00(+0.00%)
Nov 14, 2014 7.660 7.670 7.550 7.650 106,983 +0.02(+0.26%)
Nov 13, 2014 7.740 7.750 7.570 7.630 159,576 -0.09(-1.17%)
Nov 12, 2014 7.730 7.780 7.670 7.720 143,980 -0.02(-0.26%)
Nov 11, 2014 7.690 7.770 7.680 7.740 145,761 +0.07(+0.91%)
Nov 10, 2014 7.670 7.740 7.630 7.670 125,578 +0.04(+0.52%)
Nov 07, 2014 7.470 7.700 7.450 7.630 209,871 +0.13(+1.73%)
Nov 06, 2014 7.660 7.660 7.470 7.500 243,760 -0.17(-2.22%)
Nov 05, 2014 7.590 7.670 7.560 7.670 161,838 +0.13(+1.72%)
Nov 04, 2014 7.610 7.620 7.520 7.540 133,649 -0.05(-0.66%)
Nov 03, 2014 7.630 7.650 7.570 7.590 219,833 -0.04(-0.52%)
Oct 31, 2014 7.650 7.650 7.500 7.630 216,639 +0.07(+0.93%)
Oct 30, 2014 7.610 7.660 7.550 7.560 207,334 -0.05(-0.66%)
Oct 29, 2014 7.650 7.650 7.580 7.610 264,848 +0.05(+0.66%)
Oct 28, 2014 7.560 7.590 7.480 7.560 171,190 +0.05(+0.67%)
Oct 27, 2014 7.530 7.580 7.450 7.510 189,835 -0.01(-0.13%)
Oct 24, 2014 7.400 7.535 7.400 7.520 157,885 +0.10(+1.35%)
Oct 23, 2014 7.570 7.578 7.410 7.420 259,061 -0.12(-1.59%)
Oct 22, 2014 7.600 7.667 7.460 7.540 241,798 -0.05(-0.66%)
Oct 21, 2014 7.610 7.670 7.550 7.590 339,830 -0.01(-0.13%)
Oct 20, 2014 7.350 7.600 7.350 7.600 257,517 +0.21(+2.84%)
Oct 17, 2014 7.490 7.670 7.390 7.390 291,738 -0.02(-0.27%)
Oct 16, 2014 7.170 7.470 7.040 7.410 333,909 +0.22(+3.06%)
Oct 15, 2014 7.420 7.440 6.780 7.190 965,030 -0.27(-3.62%)
Oct 14, 2014 7.580 7.644 7.343 7.460 535,462 -0.15(-1.97%)
Oct 13, 2014 7.660 7.830 7.580 7.610 297,731 -0.05(-0.65%)
Oct 10, 2014 7.860 7.930 7.660 7.660 373,075 -0.20(-2.54%)
Oct 09, 2014 7.830 7.970 7.670 7.860 1,226,094 -0.15(-1.87%)
Oct 08, 2014 8.130 8.140 7.990 8.010 701,351 -0.05(-0.62%)
Oct 07, 2014 8.250 8.300 7.980 8.060 2,094,202 -0.53(-6.17%)
Oct 06, 2014 8.550 8.640 8.520 8.590 416,268 +0.07(+0.82%)
Oct 03, 2014 8.500 8.550 8.420 8.520 241,565 +0.05(+0.59%)
Oct 02, 2014 8.430 8.490 8.310 8.470 230,703 +0.06(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.