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 (%)
May 29, 2015 6.120 6.170 6.090 6.090 166,572 -0.05(-0.81%)
May 28, 2015 6.130 6.200 6.070 6.140 76,880 -0.01(-0.16%)
May 27, 2015 6.200 6.210 6.120 6.150 126,300 +0.00(+0.00%)
May 26, 2015 6.110 6.160 6.086 6.150 178,900 -0.05(-0.81%)
May 22, 2015 6.090 6.200 6.200 6.200 182,000 +0.07(+1.14%)
May 21, 2015 6.140 6.190 6.140 6.130 186,484 -0.02(-0.33%)
May 20, 2015 6.130 6.180 6.050 6.150 99,724 +0.00(+0.00%)
May 19, 2015 6.230 6.290 6.090 6.150 167,257 -0.07(-1.13%)
May 18, 2015 6.300 6.300 6.190 6.220 75,211 -0.08(-1.27%)
May 15, 2015 6.260 6.300 6.250 6.300 125,027 +0.05(+0.80%)
May 14, 2015 6.170 6.250 6.170 6.250 126,977 +0.07(+1.13%)
May 13, 2015 6.150 6.180 6.100 6.180 118,009 +0.00(+0.00%)
May 12, 2015 6.060 6.225 6.056 6.180 198,120 +0.09(+1.48%)
May 11, 2015 6.060 6.120 6.010 6.090 236,322 +0.02(+0.33%)
May 08, 2015 6.090 6.120 6.020 6.070 161,437 -0.02(-0.33%)
May 07, 2015 5.960 6.150 5.960 6.090 265,087 +0.14(+2.35%)
May 06, 2015 6.000 6.000 5.880 5.950 252,142 -0.04(-0.67%)
May 05, 2015 6.050 6.050 5.945 5.990 149,784 -0.04(-0.66%)
May 04, 2015 6.000 6.050 5.970 6.030 171,125 +0.04(+0.67%)
May 01, 2015 5.980 6.000 5.940 5.990 152,005 +0.01(+0.17%)
Apr 30, 2015 6.040 6.040 5.910 5.980 181,273 -0.06(-0.99%)
Apr 29, 2015 6.070 6.070 5.980 6.040 176,287 -0.06(-0.98%)
Apr 28, 2015 6.170 6.200 5.970 6.100 280,132 -0.04(-0.65%)
Apr 27, 2015 6.250 6.250 6.070 6.140 266,227 -0.03(-0.49%)
Apr 24, 2015 6.170 6.220 6.070 6.170 199,914 -0.03(-0.48%)
Apr 23, 2015 6.090 6.210 6.059 6.200 192,627 +0.14(+2.31%)
Apr 22, 2015 5.980 6.100 5.930 6.060 290,325 +0.11(+1.85%)
Apr 21, 2015 5.920 5.960 5.900 5.950 166,894 +0.05(+0.85%)
Apr 20, 2015 5.850 5.950 5.830 5.900 217,396 +0.02(+0.34%)
Apr 17, 2015 5.810 5.905 5.810 5.880 339,242 -0.01(-0.17%)
Apr 16, 2015 5.860 5.910 5.780 5.890 433,221 +0.03(+0.51%)
Apr 15, 2015 5.730 5.870 5.730 5.860 365,232 +0.13(+2.27%)
Apr 14, 2015 5.590 5.730 5.570 5.730 333,919 +0.03(+0.53%)
Apr 13, 2015 5.600 5.710 5.510 5.700 350,087 +0.04(+0.71%)
Apr 10, 2015 5.690 5.841 5.620 5.660 288,879 -0.07(-1.22%)
Apr 09, 2015 5.510 5.740 5.460 5.730 539,655 +0.17(+3.06%)
Apr 08, 2015 5.600 5.700 5.500 5.560 686,187 -0.15(-2.63%)
Apr 07, 2015 5.870 5.950 5.605 5.710 816,703 -0.16(-2.73%)
Apr 06, 2015 6.090 6.170 5.810 5.870 913,276 -0.30(-4.86%)
Apr 02, 2015 6.430 6.170 6.170 6.170 531,900 -0.23(-3.59%)
Apr 01, 2015 6.410 6.560 6.340 6.400 378,435 -0.33(-4.90%)
Mar 31, 2015 6.920 6.950 6.680 6.730 419,343 -0.23(-3.30%)
Mar 30, 2015 6.890 7.050 6.840 6.960 223,833 +0.11(+1.61%)
Mar 27, 2015 6.800 6.880 6.800 6.850 151,232 +0.02(+0.29%)
Mar 26, 2015 6.840 6.880 6.780 6.830 188,912 -0.01(-0.15%)
Mar 25, 2015 7.030 7.030 6.750 6.840 514,249 -0.34(-4.74%)
Mar 24, 2015 7.150 7.190 7.100 7.180 95,526 +0.08(+1.13%)
Mar 23, 2015 7.060 7.140 7.010 7.100 124,317 +0.10(+1.43%)
Mar 20, 2015 7.010 7.040 6.950 7.000 167,709 +0.07(+1.01%)
Mar 19, 2015 6.870 6.950 6.760 6.930 191,481 +0.18(+2.67%)
Mar 18, 2015 6.830 6.930 6.700 6.750 231,776 -0.15(-2.17%)
Mar 17, 2015 6.930 6.930 6.710 6.900 263,533 -0.02(-0.29%)
Mar 16, 2015 7.130 7.139 6.850 6.920 225,131 -0.22(-3.08%)
Mar 13, 2015 7.210 7.340 7.100 7.140 111,448 -0.06(-0.83%)
Mar 12, 2015 7.210 7.210 7.050 7.200 137,411 -0.04(-0.55%)
Mar 11, 2015 7.430 7.500 7.080 7.240 220,748 -0.22(-2.95%)
Mar 10, 2015 7.400 7.549 7.400 7.460 132,579 +0.01(+0.13%)
Mar 09, 2015 7.590 7.640 7.450 7.450 160,802 -0.16(-2.10%)
Mar 06, 2015 7.600 7.640 7.560 7.610 227,879 +0.03(+0.40%)
Mar 05, 2015 7.600 7.680 7.520 7.580 135,707 -0.01(-0.13%)
Mar 04, 2015 7.620 7.600 7.545 7.590 102,305 -0.01(-0.13%)
Mar 03, 2015 7.580 7.630 7.520 7.600 106,248 +0.04(+0.53%)
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.