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 (%)
Oct 31, 2013 8.590 8.600 8.410 8.430 0 -0.19(-2.20%)
Oct 30, 2013 8.730 8.775 8.620 8.620 177,351 -0.13(-1.49%)
Oct 29, 2013 8.800 8.820 8.700 8.750 0 -0.04(-0.46%)
Oct 28, 2013 8.740 8.790 8.700 8.790 0 +0.04(+0.46%)
Oct 25, 2013 8.750 8.760 8.689 8.750 0 +0.00(+0.00%)
Oct 24, 2013 8.760 8.800 8.730 8.750 116,435 +0.00(+0.00%)
Oct 23, 2013 8.700 8.820 8.700 8.750 0 -0.02(-0.23%)
Oct 22, 2013 8.610 8.790 8.610 8.770 280,274 +0.16(+1.86%)
Oct 21, 2013 8.590 8.640 8.570 8.610 123,289 +0.01(+0.12%)
Oct 18, 2013 8.540 8.650 8.480 8.600 265,323 +0.13(+1.53%)
Oct 17, 2013 8.210 8.540 8.210 8.470 236,462 +0.17(+2.05%)
Oct 16, 2013 8.280 8.350 8.240 8.300 237,048 +0.05(+0.61%)
Oct 15, 2013 8.330 8.390 8.200 8.250 404,684 -0.12(-1.43%)
Oct 14, 2013 8.400 8.440 8.240 8.370 402,631 -0.17(-1.99%)
Oct 11, 2013 8.550 8.610 8.470 8.540 0 -0.07(-0.81%)
Oct 10, 2013 8.590 8.650 8.540 8.610 190,440 +0.13(+1.53%)
Oct 09, 2013 8.480 8.530 8.350 8.480 0 -0.01(-0.12%)
Oct 08, 2013 8.520 8.580 8.430 8.490 318,239 +0.01(+0.12%)
Oct 07, 2013 8.530 8.589 8.460 8.480 0 -0.15(-1.74%)
Oct 04, 2013 8.670 8.770 8.595 8.630 0 -0.30(-3.36%)
Oct 03, 2013 8.950 9.000 8.910 8.930 0 -0.02(-0.22%)
Oct 02, 2013 8.970 9.030 8.880 8.950 293,702 -0.02(-0.22%)
Oct 01, 2013 8.960 9.060 8.900 8.970 233,130 -0.05(-0.55%)
Sep 27, 2013 8.890 9.149 8.890 9.020 0 +0.10(+1.12%)
Sep 26, 2013 9.080 9.090 8.810 8.920 209,676 -0.11(-1.22%)
Sep 25, 2013 8.750 9.100 8.750 9.030 232,391 +0.28(+3.20%)
Sep 24, 2013 8.660 8.900 8.660 8.750 376,369 +0.09(+1.04%)
Sep 23, 2013 8.800 8.870 8.650 8.660 304,113 -0.16(-1.81%)
Sep 20, 2013 9.050 9.060 8.800 8.820 0 -0.23(-2.54%)
Sep 19, 2013 9.080 9.180 9.000 9.050 236,976 +0.03(+0.33%)
Sep 18, 2013 9.100 9.200 9.000 9.020 0 -0.07(-0.77%)
Sep 17, 2013 9.070 9.100 9.030 9.090 0 +0.01(+0.11%)
Sep 16, 2013 8.870 9.190 8.870 9.080 0 +0.21(+2.37%)
Sep 13, 2013 8.770 8.900 8.730 8.870 0 +0.15(+1.72%)
Sep 12, 2013 8.770 8.840 8.670 8.720 0 -0.08(-0.91%)
Sep 11, 2013 8.870 8.920 8.750 8.800 0 -0.06(-0.68%)
Sep 10, 2013 8.820 8.860 8.680 8.860 221,170 +0.09(+1.03%)
Sep 09, 2013 8.580 8.800 8.580 8.770 0 +0.18(+2.10%)
Sep 06, 2013 8.580 8.725 8.490 8.590 0 +0.08(+0.94%)
Sep 05, 2013 8.500 8.570 8.460 8.510 0 +0.00(+0.00%)
Sep 04, 2013 8.400 8.520 8.350 8.510 0 +0.12(+1.43%)
Sep 03, 2013 8.420 8.479 8.280 8.390 0 +0.04(+0.48%)
Aug 30, 2013 8.500 8.550 8.350 8.350 0 -0.15(-1.76%)
Aug 29, 2013 8.480 8.540 8.320 8.500 177,068 -0.02(-0.23%)
Aug 28, 2013 8.480 8.600 8.460 8.520 0 -0.01(-0.12%)
Aug 27, 2013 8.580 8.690 8.420 8.530 318,169 -0.12(-1.39%)
Aug 26, 2013 8.670 8.670 8.580 8.650 0 +0.01(+0.12%)
Aug 23, 2013 8.640 8.670 8.550 8.640 0 +0.00(+0.00%)
Aug 22, 2013 8.560 8.700 8.540 8.640 132,557 +0.08(+0.93%)
Aug 21, 2013 8.480 8.660 8.410 8.560 0 +0.02(+0.23%)
Aug 20, 2013 8.290 8.600 8.210 8.540 399,637 +0.24(+2.89%)
Aug 19, 2013 8.450 8.510 8.240 8.300 386,744 -0.18(-2.12%)
Aug 16, 2013 8.380 8.550 8.380 8.480 0 +0.05(+0.59%)
Aug 15, 2013 8.440 8.520 8.250 8.430 415,088 -0.12(-1.40%)
Aug 14, 2013 8.720 8.770 8.510 8.550 438,964 -0.22(-2.51%)
Aug 13, 2013 8.850 8.870 8.650 8.770 489,951 -0.05(-0.57%)
Aug 12, 2013 8.700 8.900 8.690 8.820 438,510 +0.04(+0.46%)
Aug 09, 2013 8.690 8.890 8.610 8.780 464,341 -0.03(-0.34%)
Aug 08, 2013 8.750 9.060 8.680 8.810 917,826 -0.02(-0.23%)
Aug 07, 2013 9.150 9.230 7.490 8.830 2,446,682 -1.21(-12.05%)
Aug 06, 2013 10.51 10.51 10.02 10.04 763,195 -0.45(-4.29%)
Aug 05, 2013 10.46 10.53 10.29 10.49 222,769 +0.03(+0.29%)
Aug 02, 2013 10.25 10.46 10.18 10.46 171,142 +0.22(+2.15%)
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.