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 (%)
Apr 01, 2019 3.750 3.750 3.750 0 +0.13(+3.59%)
Mar 29, 2019 3.620 3.800 3.610 3.620 349,500 -0.06(-1.63%)
Mar 28, 2019 3.600 3.730 3.570 3.680 493,354 +0.09(+2.51%)
Mar 27, 2019 3.560 3.610 3.560 3.590 238,717 +0.01(+0.28%)
Mar 26, 2019 3.610 3.610 3.560 3.580 113,496 -0.03(-0.83%)
Mar 25, 2019 3.590 3.620 3.580 3.610 126,657 +0.03(+0.84%)
Mar 22, 2019 3.650 3.657 3.560 3.580 163,600 -0.07(-1.92%)
Mar 21, 2019 3.550 3.680 3.540 3.650 338,494 +0.10(+2.82%)
Mar 20, 2019 3.550 3.590 3.550 3.550 76,182 -0.03(-0.84%)
Mar 19, 2019 3.620 3.620 3.560 3.580 98,635 -0.02(-0.56%)
Mar 18, 2019 3.530 3.620 3.530 3.600 232,772 +0.07(+1.98%)
Mar 15, 2019 3.590 3.600 3.520 3.530 117,600 -0.05(-1.40%)
Mar 14, 2019 3.580 3.640 3.570 3.580 106,038 -0.01(-0.28%)
Mar 13, 2019 3.560 3.630 3.560 3.590 275,759 +0.05(+1.41%)
Mar 12, 2019 3.530 3.640 3.530 3.540 110,573 +0.01(+0.28%)
Mar 11, 2019 3.490 3.580 3.490 3.530 108,398 +0.04(+1.15%)
Mar 08, 2019 3.520 3.530 3.480 3.490 121,600 -0.02(-0.57%)
Mar 07, 2019 3.570 3.590 3.500 3.510 178,360 -0.06(-1.68%)
Mar 06, 2019 3.490 3.590 3.490 3.570 374,557 +0.09(+2.59%)
Mar 05, 2019 3.520 3.542 3.450 3.480 173,313 -0.07(-1.97%)
Mar 04, 2019 3.620 3.670 3.480 3.550 259,522 -0.01(-0.14%)
Mar 01, 2019 3.510 3.560 3.510 3.555 160,800 +0.05(+1.28%)
Feb 28, 2019 3.580 3.580 3.510 3.510 173,269 -0.08(-2.23%)
Feb 27, 2019 3.510 3.659 3.510 3.590 169,432 -0.09(-2.45%)
Feb 26, 2019 3.610 3.700 3.610 3.680 279,680 +0.01(+0.27%)
Feb 25, 2019 3.700 3.702 3.610 3.670 391,445 -0.01(-0.27%)
Feb 22, 2019 3.610 3.710 3.590 3.680 716,900 +0.08(+2.22%)
Feb 21, 2019 3.560 3.610 3.530 3.600 267,114 +0.03(+0.84%)
Feb 20, 2019 3.540 3.620 3.540 3.570 302,143 +0.04(+1.13%)
Feb 19, 2019 3.540 3.560 3.510 3.530 127,274 +0.00(+0.00%)
Feb 15, 2019 3.520 3.570 3.490 3.530 118,800 -0.03(-0.84%)
Feb 14, 2019 3.540 3.568 3.510 3.560 149,633 +0.03(+0.85%)
Feb 13, 2019 3.510 3.570 3.460 3.530 158,298 +0.01(+0.28%)
Feb 12, 2019 3.480 3.530 3.480 3.520 145,562 +0.05(+1.44%)
Feb 11, 2019 3.530 3.550 3.460 3.470 112,537 -0.04(-1.14%)
Feb 08, 2019 3.580 3.600 3.440 3.510 132,600 -0.06(-1.68%)
Feb 07, 2019 3.610 3.630 3.500 3.570 115,783 -0.04(-1.11%)
Feb 06, 2019 3.660 3.680 3.600 3.610 42,052 -0.04(-1.10%)
Feb 05, 2019 3.620 3.670 3.610 3.650 205,505 +0.03(+0.83%)
Feb 04, 2019 3.660 3.680 3.600 3.620 93,414 -0.03(-0.82%)
Feb 01, 2019 3.650 3.690 3.620 3.650 225,900 +0.00(+0.00%)
Jan 31, 2019 3.660 3.683 3.600 3.650 175,504 -0.02(-0.54%)
Jan 30, 2019 3.650 3.700 3.640 3.670 166,423 +0.02(+0.55%)
Jan 29, 2019 3.570 3.680 3.560 3.650 165,365 +0.06(+1.67%)
Jan 28, 2019 3.530 3.600 3.500 3.590 132,303 +0.05(+1.41%)
Jan 25, 2019 3.540 3.550 3.510 3.540 85,100 +0.00(+0.00%)
Jan 24, 2019 3.520 3.550 3.520 3.540 54,366 +0.01(+0.28%)
Jan 23, 2019 3.560 3.560 3.470 3.530 49,611 -0.02(-0.56%)
Jan 22, 2019 3.570 3.580 3.540 3.550 94,062 -0.01(-0.28%)
Jan 18, 2019 3.480 3.590 3.470 3.560 232,800 +0.10(+2.89%)
Jan 17, 2019 3.390 3.460 3.353 3.460 327,187 +0.08(+2.22%)
Jan 16, 2019 3.350 3.410 3.321 3.385 125,336 +0.06(+1.96%)
Jan 15, 2019 3.350 3.350 3.320 3.320 71,257 -0.03(-0.90%)
Jan 14, 2019 3.390 3.390 3.320 3.350 173,967 -0.05(-1.47%)
Jan 11, 2019 3.430 3.460 3.380 3.400 136,800 -0.01(-0.29%)
Jan 10, 2019 3.440 3.460 3.410 3.410 86,421 -0.03(-0.87%)
Jan 09, 2019 3.510 3.510 3.420 3.440 184,623 -0.06(-1.71%)
Jan 08, 2019 3.440 3.510 3.430 3.500 155,342 +0.06(+1.74%)
Jan 07, 2019 3.450 3.520 3.420 3.440 316,492 -0.03(-0.86%)
Jan 04, 2019 3.500 3.550 3.380 3.470 276,900 -0.09(-2.53%)
Jan 03, 2019 3.480 3.570 3.480 3.560 328,551 +0.08(+2.30%)
Jan 02, 2019 3.470 3.540 3.470 3.480 230,846 +0.02(+0.58%)
Dec 31, 2018 3.490 3.550 3.420 3.460 440,300 -0.00(-0.14%)
Dec 28, 2018 3.450 3.500 3.440 3.465 288,100 +0.06(+1.91%)
Dec 27, 2018 3.380 3.410 3.350 3.400 160,155 +0.03(+0.89%)
Dec 26, 2018 3.240 3.400 3.240 3.370 332,609 +0.14(+4.33%)
Dec 24, 2018 3.190 3.230 3.150 3.230 35,400 +0.03(+0.94%)
Dec 21, 2018 3.130 3.250 3.130 3.200 114,300 +0.07(+2.24%)
Dec 20, 2018 3.250 3.260 3.130 3.130 162,394 -0.11(-3.40%)
Dec 19, 2018 3.260 3.330 3.220 3.240 105,699 -0.01(-0.31%)
Dec 18, 2018 3.160 3.296 3.160 3.250 173,254 +0.11(+3.50%)
Dec 17, 2018 3.170 3.250 3.140 3.140 498,967 +0.19(+6.44%)
Dec 14, 2018 2.970 2.980 2.950 2.950 44,700 -0.02(-0.67%)
Dec 13, 2018 2.960 3.040 2.960 2.970 88,462 +0.02(+0.68%)
Dec 12, 2018 2.940 2.970 2.940 2.950 70,036 +0.01(+0.34%)
Dec 11, 2018 2.960 2.970 2.870 2.940 125,984 +0.01(+0.34%)
Dec 10, 2018 2.970 2.990 2.900 2.930 144,079 -0.05(-1.68%)
Dec 07, 2018 3.000 3.020 2.980 2.980 63,200 -0.03(-1.00%)
Dec 06, 2018 3.040 3.050 2.980 3.010 130,773 -0.01(-0.33%)
Dec 04, 2018 3.070 3.070 3.010 3.020 26,400 -0.03(-0.98%)
Dec 03, 2018 3.050 3.080 3.030 3.050 37,134 +0.00(+0.00%)
Nov 30, 2018 3.090 3.090 3.030 3.050 34,400 -0.04(-1.29%)
Nov 29, 2018 3.010 3.090 3.010 3.090 43,933 +0.06(+1.98%)
Nov 28, 2018 3.020 3.040 3.010 3.030 64,300 +0.02(+0.66%)
Nov 27, 2018 3.030 3.070 3.010 3.010 57,232 -0.03(-0.99%)
Nov 26, 2018 3.070 3.120 3.035 3.040 35,257 -0.02(-0.65%)
Nov 23, 2018 3.020 3.130 3.020 3.060 32,800 +0.05(+1.66%)
Nov 21, 2018 3.010 3.010 3.010 0 -0.04(-1.31%)
Nov 20, 2018 3.090 3.130 3.040 3.050 174,511 -0.05(-1.61%)
Nov 19, 2018 3.120 3.130 3.080 3.100 49,123 +0.00(+0.00%)
Nov 16, 2018 3.090 3.120 3.080 3.100 32,300 +0.02(+0.65%)
Nov 15, 2018 3.200 3.200 3.075 3.080 60,379 -0.12(-3.75%)
Nov 14, 2018 3.210 3.220 3.160 3.200 63,856 +0.00(+0.00%)
Nov 13, 2018 3.180 3.220 3.120 3.200 43,402 +0.03(+0.95%)
Nov 12, 2018 3.140 3.200 3.110 3.170 84,283 +0.01(+0.32%)
Nov 09, 2018 3.100 3.170 3.070 3.160 131,200 +0.09(+2.93%)
Nov 08, 2018 3.090 3.090 3.050 3.070 47,577 -0.01(-0.32%)
Nov 07, 2018 3.080 3.080 3.067 3.080 45,686 +0.00(+0.00%)
Nov 06, 2018 3.100 3.110 3.080 3.080 37,489 -0.02(-0.65%)
Nov 05, 2018 3.090 3.110 3.080 3.100 31,217 +0.01(+0.32%)
Nov 02, 2018 3.100 3.110 3.070 3.090 58,500 +0.00(+0.00%)
Nov 01, 2018 3.090 3.120 3.080 3.090 29,754 +0.03(+0.98%)
Oct 31, 2018 3.090 3.150 3.060 3.060 135,261 -0.03(-0.97%)
Oct 30, 2018 3.090 3.150 3.080 3.090 102,784 +0.05(+1.64%)
Oct 29, 2018 3.120 3.120 3.030 3.040 135,328 -0.04(-1.30%)
Oct 26, 2018 3.180 3.250 3.070 3.080 111,800 -0.13(-4.05%)
Oct 25, 2018 3.180 3.280 3.170 3.210 97,818 +0.05(+1.58%)
Oct 24, 2018 3.180 3.190 3.160 3.160 41,366 -0.01(-0.32%)
Oct 23, 2018 3.150 3.180 3.150 3.170 39,528 +0.02(+0.63%)
Oct 22, 2018 3.210 3.215 3.150 3.150 26,611 -0.06(-2.02%)
Oct 19, 2018 3.200 3.230 3.170 3.215 38,900 +0.00(+0.16%)
Oct 18, 2018 3.190 3.220 3.170 3.210 75,658 +0.02(+0.63%)
Oct 17, 2018 3.190 3.220 3.180 3.190 44,282 +0.01(+0.31%)
Oct 16, 2018 3.230 3.230 3.180 3.180 46,814 -0.03(-0.93%)
Oct 15, 2018 3.220 3.290 3.180 3.210 33,968 -0.04(-1.23%)
Oct 12, 2018 3.250 3.260 3.180 3.250 123,400 +0.02(+0.62%)
Oct 11, 2018 3.220 3.270 3.190 3.230 98,209 -0.02(-0.62%)
Oct 10, 2018 3.200 3.260 3.180 3.250 88,247 +0.04(+1.25%)
Oct 09, 2018 3.240 3.290 3.200 3.210 91,731 -0.06(-1.83%)
Oct 08, 2018 3.270 3.290 3.220 3.270 107,651 +0.00(+0.00%)
Oct 05, 2018 3.360 3.360 3.210 3.270 221,000 -0.16(-4.66%)
Oct 04, 2018 3.430 3.470 3.310 3.430 460,387 +0.01(+0.29%)
Oct 03, 2018 3.430 3.450 3.380 3.420 135,578 -0.01(-0.29%)
Oct 02, 2018 3.370 3.450 3.360 3.430 174,431 +0.05(+1.48%)
Oct 01, 2018 3.300 3.400 3.300 3.380 188,686 +0.07(+2.11%)
Sep 28, 2018 3.330 3.340 3.290 3.310 97,500 -0.01(-0.30%)
Sep 27, 2018 3.290 3.350 3.280 3.320 67,906 +0.02(+0.61%)
Sep 26, 2018 3.300 3.350 3.280 3.300 112,612 +0.03(+0.92%)
Sep 25, 2018 3.310 3.340 3.270 3.270 111,082 -0.08(-2.39%)
Sep 24, 2018 3.300 3.350 3.290 3.350 94,460 +0.05(+1.52%)
Sep 21, 2018 3.290 3.320 3.270 3.300 41,500 +0.04(+1.23%)
Sep 20, 2018 3.300 3.300 3.250 3.260 42,999 -0.04(-1.21%)
Sep 19, 2018 3.290 3.320 3.282 3.300 31,808 +0.01(+0.30%)
Sep 18, 2018 3.310 3.330 3.250 3.290 54,670 -0.02(-0.60%)
Sep 17, 2018 3.300 3.320 3.271 3.310 47,095 +0.04(+1.22%)
Sep 14, 2018 3.300 3.350 3.260 3.270 83,800 +0.03(+0.93%)
Sep 13, 2018 3.220 3.300 3.200 3.240 104,497 +0.01(+0.31%)
Sep 12, 2018 3.190 3.270 3.190 3.230 57,539 +0.03(+0.94%)
Sep 11, 2018 3.210 3.260 3.190 3.200 53,256 +0.02(+0.63%)
Sep 10, 2018 3.170 3.280 3.140 3.180 125,391 +0.03(+0.95%)
Sep 07, 2018 3.170 3.180 3.150 3.150 26,000 -0.02(-0.63%)
Sep 06, 2018 3.160 3.170 3.140 3.170 93,824 +0.02(+0.63%)
Sep 05, 2018 3.170 3.170 3.150 3.150 36,671 -0.02(-0.63%)
Sep 04, 2018 3.170 3.179 3.140 3.170 60,000 -0.01(-0.31%)
Aug 31, 2018 3.180 3.180 3.180 0 -0.03(-0.93%)
Aug 30, 2018 3.170 3.220 3.150 3.210 63,252 +0.04(+1.26%)
Aug 29, 2018 3.160 3.180 3.150 3.170 53,206 -0.01(-0.31%)
Aug 28, 2018 3.200 3.207 3.170 3.180 87,249 -0.02(-0.63%)
Aug 27, 2018 3.260 3.290 3.190 3.200 80,352 -0.04(-1.23%)
Aug 24, 2018 3.200 3.250 3.200 3.240 49,400 +0.03(+0.93%)
Aug 23, 2018 3.190 3.250 3.190 3.210 28,777 +0.01(+0.31%)
Aug 22, 2018 3.220 3.250 3.190 3.200 34,046 -0.03(-0.93%)
Aug 21, 2018 3.220 3.242 3.190 3.230 55,959 +0.00(+0.00%)
Aug 20, 2018 3.220 3.241 3.207 3.230 40,474 +0.01(+0.31%)
Aug 17, 2018 3.200 3.250 3.190 3.220 47,700 +0.03(+0.94%)
Aug 16, 2018 3.210 3.220 3.190 3.190 28,911 +0.00(+0.00%)
Aug 15, 2018 3.210 3.221 3.170 3.190 62,509 +0.00(+0.00%)
Aug 14, 2018 3.200 3.250 3.170 3.190 83,359 -0.03(-0.93%)
Aug 13, 2018 3.220 3.260 3.200 3.220 106,373 -0.01(-0.31%)
Aug 10, 2018 3.230 3.240 3.200 3.230 109,700 +0.01(+0.31%)
Aug 09, 2018 3.260 3.267 3.220 3.220 33,178 -0.04(-1.23%)
Aug 08, 2018 3.270 3.270 3.240 3.260 38,538 +0.00(+0.00%)
Aug 07, 2018 3.300 3.300 3.240 3.260 43,136 -0.03(-0.91%)
Aug 06, 2018 3.240 3.330 3.231 3.290 304,397 +0.03(+0.92%)
Aug 03, 2018 3.200 3.270 3.190 3.260 113,100 +0.08(+2.52%)
Aug 02, 2018 3.320 3.320 3.100 3.180 322,711 -0.17(-5.07%)
Aug 01, 2018 3.480 3.480 3.300 3.350 77,667 -0.04(-1.18%)
Jul 31, 2018 3.330 3.410 3.310 3.390 192,787 +0.06(+1.80%)
Jul 30, 2018 3.330 3.330 3.300 3.330 31,896 +0.00(+0.00%)
Jul 27, 2018 3.320 3.330 3.290 3.330 49,900 +0.03(+0.91%)
Jul 26, 2018 3.300 3.315 3.284 3.300 64,752 +0.01(+0.30%)
Jul 25, 2018 3.340 3.350 3.270 3.290 30,954 -0.05(-1.50%)
Jul 24, 2018 3.320 3.359 3.310 3.340 68,151 +0.03(+0.91%)
Jul 23, 2018 3.300 3.325 3.270 3.310 63,437 +0.03(+0.91%)
Jul 20, 2018 3.250 3.280 3.250 3.280 63,118 +0.02(+0.61%)
Jul 19, 2018 3.260 3.260 3.231 3.260 35,351 +0.00(+0.00%)
Jul 18, 2018 3.250 3.260 3.228 3.260 30,968 +0.01(+0.31%)
Jul 17, 2018 3.240 3.250 3.220 3.250 36,012 +0.01(+0.31%)
Jul 16, 2018 3.210 3.249 3.210 3.240 54,295 +0.02(+0.62%)
Jul 13, 2018 3.220 3.230 3.200 3.220 78,860 +0.01(+0.31%)
Jul 12, 2018 3.210 3.220 3.200 3.210 75,619 +0.02(+0.63%)
Jul 11, 2018 3.160 3.207 3.160 3.190 121,894 -0.01(-0.31%)
Jul 10, 2018 3.120 3.210 3.120 3.200 81,359 +0.07(+2.24%)
Jul 09, 2018 3.170 3.172 3.130 3.130 117,983 -0.05(-1.57%)
Jul 06, 2018 3.210 3.220 3.181 3.180 72,190 -0.06(-1.85%)
Jul 05, 2018 3.300 3.300 3.180 3.240 236,397 -0.13(-3.86%)
Jul 03, 2018 3.370 3.370 3.370 0 +0.03(+0.90%)
Jul 02, 2018 3.260 3.350 3.250 3.340 230,038 +0.09(+2.77%)
Jun 29, 2018 3.250 3.280 3.250 3.250 103,980 -0.02(-0.61%)
Jun 28, 2018 3.280 3.280 3.250 3.270 68,635 -0.01(-0.30%)
Jun 27, 2018 3.270 3.280 3.260 3.280 77,590 +0.01(+0.31%)
Jun 26, 2018 3.280 3.280 3.268 3.270 49,586 -0.01(-0.30%)
Jun 25, 2018 3.270 3.280 3.260 3.280 57,934 +0.02(+0.61%)
Jun 22, 2018 3.260 3.270 3.240 3.260 29,307 +0.01(+0.31%)
Jun 21, 2018 3.250 3.270 3.240 3.250 143,739 +0.01(+0.31%)
Jun 20, 2018 3.260 3.270 3.230 3.240 159,228 +0.00(+0.00%)
Jun 19, 2018 3.210 3.269 3.200 3.240 19,982 -0.02(-0.61%)
Jun 18, 2018 3.220 3.260 3.211 3.260 76,255 +0.04(+1.24%)
Jun 15, 2018 3.220 3.160 3.220 112,310 +0.06(+1.90%)
Jun 14, 2018 3.160 3.184 3.160 3.160 22,735 -0.01(-0.32%)
Jun 13, 2018 3.200 3.220 3.160 3.170 85,329 -0.03(-0.94%)
Jun 12, 2018 3.190 3.210 3.190 3.200 36,807 +0.00(+0.00%)
Jun 11, 2018 3.200 3.210 3.190 3.200 71,302 -0.01(-0.31%)
Jun 08, 2018 3.240 3.240 3.200 3.210 36,880 -0.01(-0.31%)
Jun 07, 2018 3.200 3.240 3.199 3.220 93,123 +0.02(+0.63%)
Jun 06, 2018 3.200 3.200 3.190 3.200 35,026 +0.02(+0.63%)
Jun 05, 2018 3.200 3.200 3.170 3.180 62,863 -0.02(-0.63%)
Jun 04, 2018 3.180 3.200 3.180 3.200 72,586 +0.01(+0.31%)
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.