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 (%)
Jan 29, 2016 3.370 3.370 3.220 3.310 233,994 -0.02(-0.60%)
Jan 28, 2016 3.360 3.395 3.240 3.330 162,178 +0.08(+2.46%)
Jan 27, 2016 3.230 3.300 3.180 3.250 84,100 -0.02(-0.61%)
Jan 26, 2016 3.210 3.290 3.130 3.270 103,045 +0.06(+1.87%)
Jan 25, 2016 3.220 3.250 3.150 3.210 132,608 -0.02(-0.62%)
Jan 22, 2016 3.110 3.320 3.110 3.230 98,394 +0.13(+4.19%)
Jan 21, 2016 2.880 3.110 2.880 3.100 127,503 +0.22(+7.64%)
Jan 20, 2016 3.010 3.010 2.740 2.880 290,995 -0.12(-4.00%)
Jan 19, 2016 3.100 3.140 3.000 3.000 101,424 -0.09(-2.91%)
Jan 15, 2016 3.110 3.090 3.090 3.090 154,700 -0.09(-2.83%)
Jan 14, 2016 3.270 3.274 3.110 3.180 240,828 -0.13(-3.93%)
Jan 13, 2016 3.470 3.470 3.250 3.310 212,127 -0.15(-4.34%)
Jan 12, 2016 3.600 3.600 3.365 3.460 301,926 -0.16(-4.42%)
Jan 11, 2016 3.670 3.710 3.580 3.620 181,055 -0.06(-1.63%)
Jan 08, 2016 3.670 3.740 3.670 3.680 74,736 -0.01(-0.27%)
Jan 07, 2016 3.780 3.790 3.680 3.690 179,371 -0.10(-2.64%)
Jan 06, 2016 3.830 3.900 3.770 3.790 170,320 -0.14(-3.56%)
Jan 05, 2016 4.000 4.000 3.913 3.930 99,313 -0.09(-2.24%)
Jan 04, 2016 3.910 4.020 3.750 4.020 285,390 -0.05(-1.23%)
Dec 31, 2015 4.030 4.070 4.070 4.070 304,300 +0.06(+1.50%)
Dec 30, 2015 4.070 4.090 4.000 4.010 188,644 -0.05(-1.23%)
Dec 29, 2015 4.020 4.100 4.020 4.060 131,026 +0.03(+0.74%)
Dec 28, 2015 4.170 4.200 4.000 4.030 165,646 -0.15(-3.59%)
Dec 24, 2015 4.270 4.180 4.180 4.180 132,400 -0.09(-2.11%)
Dec 23, 2015 4.070 4.270 4.010 4.270 186,234 +0.20(+4.91%)
Dec 22, 2015 3.880 4.100 3.860 4.070 326,279 +0.18(+4.63%)
Dec 21, 2015 3.850 3.890 3.750 3.890 175,837 +0.05(+1.30%)
Dec 18, 2015 3.720 3.860 3.720 3.840 343,818 +0.06(+1.59%)
Dec 17, 2015 3.700 3.830 3.680 3.780 548,674 -0.19(-4.79%)
Dec 16, 2015 3.900 4.000 3.900 3.970 124,529 +0.06(+1.53%)
Dec 15, 2015 3.850 3.930 3.830 3.910 186,641 +0.04(+1.03%)
Dec 14, 2015 3.930 3.950 3.800 3.870 383,930 -0.09(-2.27%)
Dec 11, 2015 4.000 4.010 3.893 3.960 197,634 -0.05(-1.25%)
Dec 10, 2015 4.040 4.050 3.980 4.010 78,038 -0.03(-0.74%)
Dec 09, 2015 4.020 4.080 4.000 4.040 109,392 +0.02(+0.50%)
Dec 08, 2015 4.140 4.150 3.990 4.020 395,740 -0.16(-3.83%)
Dec 07, 2015 4.350 4.370 4.170 4.180 200,126 -0.21(-4.78%)
Dec 04, 2015 4.420 4.460 4.360 4.390 116,507 -0.04(-0.90%)
Dec 03, 2015 4.480 4.560 4.420 4.430 132,855 -0.07(-1.56%)
Dec 02, 2015 4.580 4.620 4.480 4.500 146,965 -0.12(-2.60%)
Dec 01, 2015 4.600 4.650 4.550 4.620 139,488 +0.00(+0.00%)
Nov 30, 2015 4.610 4.739 4.570 4.620 197,509 +0.04(+0.87%)
Nov 27, 2015 4.500 4.580 4.500 4.580 55,991 +0.04(+0.88%)
Nov 25, 2015 4.450 4.540 4.540 4.540 101,000 +0.06(+1.34%)
Nov 24, 2015 4.510 4.530 4.450 4.480 115,574 -0.05(-1.10%)
Nov 23, 2015 4.510 4.600 4.510 4.530 101,950 -0.02(-0.44%)
Nov 20, 2015 4.600 4.630 4.380 4.550 295,809 -0.07(-1.52%)
Nov 19, 2015 4.640 4.670 4.580 4.620 168,767 -0.01(-0.22%)
Nov 18, 2015 4.640 4.700 4.600 4.630 53,224 -0.03(-0.64%)
Nov 17, 2015 4.660 4.710 4.650 4.660 75,173 -0.04(-0.85%)
Nov 16, 2015 4.600 4.740 4.600 4.700 165,583 +0.06(+1.29%)
Nov 13, 2015 4.630 4.740 4.610 4.640 74,607 -0.03(-0.64%)
Nov 12, 2015 4.630 4.680 4.620 4.670 75,045 +0.00(+0.00%)
Nov 11, 2015 4.750 4.750 4.570 4.670 134,130 -0.06(-1.27%)
Nov 10, 2015 4.740 4.750 4.730 4.730 83,284 -0.01(-0.21%)
Nov 09, 2015 4.700 4.770 4.690 4.740 88,171 +0.01(+0.21%)
Nov 06, 2015 4.730 4.810 4.710 4.730 164,466 -0.05(-1.05%)
Nov 05, 2015 4.850 4.950 4.700 4.780 412,950 -0.25(-4.97%)
Nov 04, 2015 5.090 5.090 5.020 5.030 182,121 -0.07(-1.37%)
Nov 03, 2015 4.980 5.110 4.950 5.100 286,559 +0.07(+1.39%)
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.