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 31, 2017 3.430 3.450 3.390 3.390 187,490 -0.05(-1.45%)
May 30, 2017 3.480 3.490 3.410 3.440 66,191 -0.05(-1.43%)
May 26, 2017 3.500 3.540 3.470 3.490 163,788 -0.02(-0.57%)
May 25, 2017 3.500 3.525 3.480 3.510 69,466 +0.01(+0.29%)
May 24, 2017 3.500 3.540 3.480 3.500 60,668 +0.01(+0.29%)
May 23, 2017 3.520 3.520 3.480 3.490 55,975 -0.04(-1.13%)
May 22, 2017 3.540 3.546 3.520 3.530 66,482 +0.02(+0.57%)
May 19, 2017 3.450 3.530 3.450 3.510 100,581 +0.01(+0.29%)
May 18, 2017 3.430 3.620 3.390 3.500 280,145 +0.05(+1.45%)
May 17, 2017 3.430 3.560 3.410 3.450 223,283 -0.16(-4.43%)
May 16, 2017 3.620 3.641 3.570 3.610 78,820 -0.01(-0.28%)
May 15, 2017 3.530 3.680 3.520 3.620 153,662 +0.10(+2.84%)
May 12, 2017 3.520 3.550 3.500 3.520 89,872 -0.01(-0.28%)
May 11, 2017 3.550 3.560 3.520 3.530 82,784 -0.02(-0.56%)
May 10, 2017 3.600 3.615 3.540 3.550 89,087 -0.04(-1.11%)
May 09, 2017 3.690 3.690 3.570 3.590 98,612 -0.10(-2.71%)
May 08, 2017 3.660 3.700 3.620 3.690 99,004 +0.03(+0.82%)
May 05, 2017 3.560 3.703 3.520 3.660 144,116 +0.09(+2.52%)
May 04, 2017 3.580 3.630 3.500 3.570 234,762 -0.08(-2.19%)
May 03, 2017 3.760 3.790 3.600 3.650 312,378 -0.11(-2.93%)
May 02, 2017 3.780 3.800 3.760 3.760 74,327 -0.04(-1.05%)
May 01, 2017 3.880 3.880 3.760 3.800 126,449 -0.08(-2.06%)
Apr 28, 2017 3.800 3.880 3.780 3.880 231,970 +0.10(+2.65%)
Apr 27, 2017 3.770 3.780 3.750 3.780 77,500 +0.02(+0.53%)
Apr 26, 2017 3.780 3.840 3.730 3.760 223,182 -0.03(-0.79%)
Apr 25, 2017 3.750 3.840 3.740 3.790 160,168 +0.06(+1.61%)
Apr 24, 2017 3.790 3.797 3.710 3.730 120,310 -0.02(-0.53%)
Apr 21, 2017 3.790 3.801 3.750 3.750 112,311 -0.06(-1.57%)
Apr 20, 2017 3.800 3.820 3.770 3.810 51,297 +0.01(+0.26%)
Apr 19, 2017 3.790 3.819 3.770 3.800 263,310 +0.01(+0.26%)
Apr 18, 2017 3.840 3.840 3.780 3.790 113,021 -0.05(-1.30%)
Apr 17, 2017 3.850 3.880 3.800 3.840 117,848 +0.01(+0.26%)
Apr 13, 2017 3.850 3.889 3.810 3.830 167,513 -0.02(-0.52%)
Apr 12, 2017 3.860 3.893 3.820 3.850 211,497 -0.01(-0.26%)
Apr 11, 2017 3.800 3.880 3.780 3.860 192,218 +0.05(+1.31%)
Apr 10, 2017 3.870 3.899 3.800 3.810 249,418 -0.09(-2.31%)
Apr 07, 2017 3.920 3.940 3.890 3.900 78,041 -0.02(-0.51%)
Apr 06, 2017 3.940 3.940 3.860 3.920 155,614 -0.02(-0.51%)
Apr 05, 2017 3.950 3.978 3.890 3.940 341,851 -0.10(-2.48%)
Apr 04, 2017 4.050 4.050 4.020 4.040 456,707 +0.01(+0.25%)
Apr 03, 2017 4.100 4.110 4.000 4.030 576,288 -0.04(-0.98%)
Mar 31, 2017 4.050 4.070 4.000 4.070 310,182 +0.05(+1.24%)
Mar 30, 2017 4.050 4.090 4.008 4.020 321,252 -0.02(-0.50%)
Mar 29, 2017 3.980 4.040 3.980 4.040 165,358 +0.07(+1.76%)
Mar 28, 2017 3.950 3.990 3.950 3.970 105,122 +0.03(+0.63%)
Mar 27, 2017 3.960 4.000 3.930 3.945 168,642 -0.02(-0.38%)
Mar 24, 2017 3.950 3.970 3.940 3.960 86,040 +0.01(+0.25%)
Mar 23, 2017 3.950 3.980 3.930 3.950 143,288 +0.00(+0.00%)
Mar 22, 2017 3.970 4.000 3.920 3.950 152,131 -0.01(-0.25%)
Mar 21, 2017 4.020 4.020 3.930 3.960 76,656 -0.04(-1.00%)
Mar 20, 2017 3.950 4.000 3.950 4.000 122,754 +0.04(+1.01%)
Mar 17, 2017 3.950 3.990 3.910 3.960 143,226 +0.01(+0.25%)
Mar 16, 2017 3.960 4.000 3.950 3.950 153,534 +0.00(+0.00%)
Mar 15, 2017 3.940 3.980 3.912 3.950 151,494 +0.01(+0.25%)
Mar 14, 2017 3.980 3.990 3.920 3.940 137,749 -0.04(-1.01%)
Mar 13, 2017 4.000 4.017 3.980 3.980 86,266 -0.04(-1.00%)
Mar 10, 2017 3.980 4.029 3.970 4.020 173,594 +0.02(+0.50%)
Mar 09, 2017 4.100 4.100 3.970 4.000 270,149 -0.10(-2.44%)
Mar 08, 2017 4.080 4.100 4.072 4.100 139,318 +0.03(+0.74%)
Mar 07, 2017 4.070 4.100 4.050 4.070 133,174 -0.03(-0.73%)
Mar 06, 2017 4.060 4.110 4.060 4.100 192,654 +0.00(+0.00%)
Mar 03, 2017 4.120 4.120 4.085 4.100 96,983 -0.02(-0.49%)
Mar 02, 2017 4.110 4.110 4.071 4.120 175,303 +0.02(+0.49%)
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.