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 (%)
Jul 31, 2015 5.160 5.190 5.100 5.170 108,123 -0.02(-0.39%)
Jul 30, 2015 5.200 5.220 5.150 5.190 120,345 +0.01(+0.19%)
Jul 29, 2015 5.100 5.200 5.080 5.180 163,712 +0.02(+0.39%)
Jul 28, 2015 5.180 5.330 5.120 5.160 207,556 +0.02(+0.39%)
Jul 27, 2015 5.120 5.260 5.080 5.140 281,428 -0.06(-1.15%)
Jul 24, 2015 5.290 5.300 5.150 5.200 272,888 -0.11(-2.07%)
Jul 23, 2015 5.350 5.410 5.270 5.310 132,531 -0.05(-0.93%)
Jul 22, 2015 5.410 5.450 5.329 5.360 135,236 -0.03(-0.56%)
Jul 21, 2015 5.320 5.450 5.320 5.390 151,651 -0.04(-0.74%)
Jul 20, 2015 5.530 5.553 5.380 5.430 123,151 -0.12(-2.16%)
Jul 17, 2015 5.630 5.650 5.520 5.550 56,475 -0.05(-0.89%)
Jul 16, 2015 5.510 5.700 5.500 5.600 188,591 +0.10(+1.82%)
Jul 15, 2015 5.400 5.500 5.360 5.500 98,803 +0.10(+1.85%)
Jul 14, 2015 5.450 5.510 5.400 5.400 188,135 -0.12(-2.17%)
Jul 13, 2015 5.430 5.560 5.410 5.520 168,552 +0.07(+1.28%)
Jul 10, 2015 5.500 5.550 5.430 5.450 129,336 -0.07(-1.27%)
Jul 09, 2015 5.500 5.630 5.500 5.520 124,772 -0.03(-0.54%)
Jul 08, 2015 5.550 5.600 5.300 5.550 333,839 -0.08(-1.42%)
Jul 07, 2015 5.750 5.750 5.590 5.630 158,607 -0.09(-1.57%)
Jul 06, 2015 5.620 5.740 5.620 5.720 73,299 +0.05(+0.88%)
Jul 02, 2015 5.660 5.670 5.670 5.670 206,100 -0.04(-0.70%)
Jul 01, 2015 5.850 5.870 5.550 5.710 346,722 -0.27(-4.52%)
Jun 30, 2015 6.080 6.090 5.960 5.980 342,865 -0.07(-1.16%)
Jun 29, 2015 6.060 6.110 6.020 6.050 186,899 -0.05(-0.82%)
Jun 26, 2015 6.070 6.140 6.050 6.100 191,765 +0.02(+0.33%)
Jun 25, 2015 6.130 6.160 6.040 6.080 218,232 -0.07(-1.14%)
Jun 24, 2015 6.120 6.180 6.080 6.150 172,476 +0.00(+0.00%)
Jun 23, 2015 6.100 6.171 6.100 6.150 155,134 +0.05(+0.82%)
Jun 22, 2015 6.080 6.110 6.080 6.100 70,022 +0.03(+0.49%)
Jun 19, 2015 6.020 6.130 6.010 6.070 119,018 +0.02(+0.33%)
Jun 18, 2015 6.040 6.140 6.030 6.050 149,745 -0.02(-0.33%)
Jun 17, 2015 6.050 6.090 5.980 6.070 96,791 +0.01(+0.17%)
Jun 16, 2015 5.990 6.060 5.980 6.060 73,281 +0.04(+0.66%)
Jun 15, 2015 5.910 6.040 5.850 6.020 151,043 +0.05(+0.84%)
Jun 12, 2015 6.010 6.040 5.900 5.970 275,577 -0.08(-1.32%)
Jun 11, 2015 6.030 6.050 6.000 6.050 156,027 +0.01(+0.17%)
Jun 10, 2015 6.080 6.080 6.010 6.040 94,588 -0.05(-0.82%)
Jun 09, 2015 6.090 6.116 6.010 6.090 102,519 +0.00(+0.00%)
Jun 08, 2015 6.150 6.180 5.960 6.090 288,176 -0.09(-1.46%)
Jun 05, 2015 6.210 6.230 6.080 6.180 104,901 -0.05(-0.80%)
Jun 04, 2015 6.160 6.240 6.150 6.230 177,213 +0.04(+0.65%)
Jun 03, 2015 6.100 6.190 6.050 6.190 165,968 +0.09(+1.48%)
Jun 02, 2015 6.070 6.100 6.020 6.100 98,901 +0.05(+0.83%)
Jun 01, 2015 6.080 6.095 6.010 6.050 121,870 -0.04(-0.66%)
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%)
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.