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 30, 2014 8.070 8.100 7.940 7.970 932,406 -0.03(-0.38%)
May 29, 2014 8.180 8.200 7.950 8.000 770,168 -0.13(-1.60%)
May 28, 2014 8.090 8.150 8.000 8.130 178,232 +0.01(+0.12%)
May 27, 2014 8.150 8.180 8.050 8.120 221,331 -0.02(-0.25%)
May 23, 2014 7.990 8.140 8.140 8.140 160,600 +0.12(+1.47%)
May 22, 2014 8.040 8.100 8.000 8.022 99,390 -0.04(-0.47%)
May 21, 2014 8.070 8.090 7.970 8.060 213,083 +0.05(+0.62%)
May 20, 2014 8.070 8.130 7.970 8.010 249,430 -0.06(-0.80%)
May 19, 2014 8.050 8.150 7.985 8.075 173,933 -0.03(-0.31%)
May 16, 2014 7.950 8.100 7.930 8.100 208,941 +0.13(+1.63%)
May 15, 2014 7.900 7.990 7.830 7.970 212,746 +0.05(+0.63%)
May 14, 2014 7.910 8.070 7.860 7.920 303,651 -0.02(-0.25%)
May 13, 2014 8.050 8.130 7.940 7.940 243,002 -0.13(-1.61%)
May 12, 2014 7.980 8.150 7.910 8.070 253,424 +0.09(+1.13%)
May 09, 2014 7.840 8.000 7.820 7.980 175,668 +0.10(+1.27%)
May 08, 2014 7.940 8.030 7.880 7.880 182,776 -0.02(-0.25%)
May 07, 2014 8.150 8.150 7.850 7.900 216,791 +0.03(+0.38%)
May 06, 2014 8.060 8.060 7.860 7.870 232,622 -0.18(-2.24%)
May 05, 2014 8.010 8.050 7.950 8.050 127,419 +0.02(+0.25%)
May 02, 2014 7.990 8.090 7.980 8.030 163,067 +0.04(+0.50%)
May 01, 2014 7.950 8.000 7.900 7.990 199,696 +0.02(+0.25%)
Apr 30, 2014 7.950 8.030 7.910 7.970 214,996 +0.00(+0.00%)
Apr 29, 2014 7.980 8.070 7.900 7.970 240,245 -0.01(-0.13%)
Apr 28, 2014 8.150 8.150 7.980 7.980 244,284 -0.15(-1.85%)
Apr 25, 2014 8.120 8.140 8.070 8.130 226,539 +0.02(+0.25%)
Apr 24, 2014 8.090 8.120 8.050 8.110 109,021 +0.06(+0.75%)
Apr 23, 2014 8.050 8.120 8.050 8.050 113,279 +0.00(+0.00%)
Apr 22, 2014 7.990 8.110 7.990 8.050 192,665 +0.03(+0.37%)
Apr 21, 2014 8.060 8.130 8.000 8.020 124,495 -0.01(-0.12%)
Apr 17, 2014 8.010 8.030 8.030 8.030 107,200 -0.03(-0.37%)
Apr 16, 2014 8.060 8.080 7.990 8.060 101,670 +0.05(+0.62%)
Apr 15, 2014 7.990 8.070 7.960 8.010 212,336 +0.00(+0.00%)
Apr 14, 2014 8.040 8.100 7.950 8.010 168,567 +0.01(+0.12%)
Apr 11, 2014 8.090 8.270 7.973 8.000 266,835 -0.12(-1.48%)
Apr 10, 2014 8.250 8.300 8.100 8.120 326,700 -0.17(-2.05%)
Apr 09, 2014 8.310 8.310 8.230 8.290 233,876 -0.01(-0.12%)
Apr 08, 2014 8.330 8.390 8.250 8.300 251,584 -0.02(-0.24%)
Apr 07, 2014 8.350 8.370 8.220 8.320 270,064 -0.08(-0.95%)
Apr 04, 2014 8.440 8.530 8.390 8.400 264,840 -0.01(-0.12%)
Apr 03, 2014 8.440 8.470 8.350 8.410 303,858 -0.08(-0.94%)
Apr 02, 2014 8.520 8.550 8.440 8.490 484,171 -0.23(-2.64%)
Apr 01, 2014 8.720 8.770 8.650 8.720 645,460 +0.06(+0.69%)
Mar 31, 2014 8.480 8.740 8.470 8.660 1,003,706 +0.24(+2.85%)
Mar 28, 2014 8.370 8.420 8.340 8.420 293,066 +0.04(+0.48%)
Mar 27, 2014 8.290 8.390 8.250 8.380 326,897 +0.13(+1.58%)
Mar 26, 2014 8.360 8.390 8.240 8.250 239,641 -0.09(-1.08%)
Mar 25, 2014 8.290 8.350 8.250 8.340 249,850 +0.07(+0.85%)
Mar 24, 2014 8.180 8.280 8.150 8.270 272,268 +0.13(+1.60%)
Mar 21, 2014 8.180 8.210 8.060 8.140 529,522 -0.03(-0.37%)
Mar 20, 2014 8.110 8.180 8.110 8.170 154,777 +0.02(+0.25%)
Mar 19, 2014 8.230 8.230 8.120 8.150 200,157 -0.05(-0.61%)
Mar 18, 2014 8.190 8.200 8.100 8.200 297,955 +0.07(+0.86%)
Mar 17, 2014 8.100 8.210 8.060 8.130 244,051 +0.10(+1.25%)
Mar 14, 2014 8.020 8.130 8.010 8.030 208,246 -0.04(-0.50%)
Mar 13, 2014 8.150 8.168 7.990 8.070 379,635 -0.08(-0.98%)
Mar 12, 2014 8.120 8.240 8.080 8.150 190,026 +0.01(+0.12%)
Mar 11, 2014 8.150 8.150 8.000 8.140 349,936 -0.02(-0.25%)
Mar 10, 2014 8.120 8.200 8.100 8.160 222,868 +0.02(+0.25%)
Mar 07, 2014 8.310 8.320 8.110 8.140 215,438 -0.10(-1.21%)
Mar 06, 2014 8.200 8.296 8.200 8.240 142,455 +0.04(+0.49%)
Mar 05, 2014 8.330 8.340 8.170 8.200 280,344 -0.08(-0.97%)
Mar 04, 2014 8.280 8.350 8.210 8.280 347,481 +0.08(+0.98%)
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.