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 (%)
Nov 30, 2016 4.010 4.090 3.940 3.960 169,243 -0.05(-1.25%)
Nov 29, 2016 3.970 4.050 3.950 4.010 87,656 +0.02(+0.50%)
Nov 28, 2016 3.990 4.030 3.950 3.990 90,180 +0.00(+0.00%)
Nov 25, 2016 4.010 4.030 3.970 3.990 75,847 -0.04(-0.99%)
Nov 23, 2016 4.030 4.030 4.030 0 -0.09(-2.18%)
Nov 22, 2016 3.980 4.140 3.970 4.120 156,239 +0.19(+4.83%)
Nov 21, 2016 3.890 3.930 3.810 3.930 151,538 +0.05(+1.29%)
Nov 18, 2016 3.920 3.935 3.800 3.880 192,195 -0.06(-1.52%)
Nov 17, 2016 3.940 3.950 3.870 3.940 104,250 +0.01(+0.25%)
Nov 16, 2016 3.950 3.960 3.910 3.930 113,339 -0.01(-0.25%)
Nov 15, 2016 3.940 3.950 3.811 3.940 70,269 +0.02(+0.51%)
Nov 14, 2016 3.850 3.940 3.850 3.920 139,516 +0.06(+1.55%)
Nov 11, 2016 3.950 3.960 3.845 3.860 84,776 -0.08(-2.03%)
Nov 10, 2016 3.890 3.980 3.800 3.940 180,189 +0.09(+2.34%)
Nov 09, 2016 3.550 3.860 3.510 3.850 275,857 +0.19(+5.19%)
Nov 08, 2016 3.730 3.740 3.530 3.660 238,634 -0.08(-2.14%)
Nov 07, 2016 3.780 3.850 3.710 3.740 316,212 -0.03(-0.80%)
Nov 04, 2016 3.980 4.010 3.750 3.770 328,584 -0.24(-5.99%)
Nov 03, 2016 4.000 4.060 3.860 4.010 201,068 -0.05(-1.23%)
Nov 02, 2016 4.160 4.250 4.050 4.060 126,439 -0.14(-3.33%)
Nov 01, 2016 4.250 4.250 4.180 4.200 112,814 -0.02(-0.47%)
Oct 31, 2016 4.280 4.349 4.210 4.220 97,463 -0.07(-1.63%)
Oct 28, 2016 4.260 4.340 4.260 4.290 96,544 +0.00(+0.00%)
Oct 27, 2016 4.370 4.383 4.270 4.290 114,613 -0.02(-0.46%)
Oct 26, 2016 4.360 4.360 4.260 4.310 118,647 -0.02(-0.46%)
Oct 25, 2016 4.370 4.400 4.270 4.330 105,020 -0.07(-1.59%)
Oct 24, 2016 4.400 4.430 4.350 4.400 139,608 +0.03(+0.69%)
Oct 21, 2016 4.420 4.420 4.330 4.370 86,713 -0.03(-0.68%)
Oct 20, 2016 4.430 4.445 4.400 4.400 40,000 -0.01(-0.23%)
Oct 19, 2016 4.390 4.480 4.330 4.410 87,035 +0.06(+1.38%)
Oct 18, 2016 4.340 4.400 4.290 4.350 86,877 +0.01(+0.23%)
Oct 17, 2016 4.410 4.410 4.220 4.340 203,966 -0.10(-2.25%)
Oct 14, 2016 4.540 4.540 4.380 4.440 93,765 -0.08(-1.77%)
Oct 13, 2016 4.510 4.550 4.440 4.520 120,478 +0.01(+0.22%)
Oct 12, 2016 4.480 4.560 4.460 4.510 145,655 -0.16(-3.43%)
Oct 11, 2016 4.750 4.755 4.650 4.670 303,241 -0.05(-1.06%)
Oct 10, 2016 4.750 4.789 4.680 4.720 256,882 +0.00(+0.00%)
Oct 07, 2016 4.840 4.840 4.710 4.720 171,529 -0.08(-1.67%)
Oct 06, 2016 4.820 4.890 4.760 4.800 199,273 +0.00(+0.00%)
Oct 05, 2016 4.740 4.815 4.720 4.800 220,070 +0.08(+1.69%)
Oct 04, 2016 4.690 4.797 4.690 4.720 196,961 +0.06(+1.29%)
Oct 03, 2016 4.650 4.720 4.640 4.660 128,543 +0.03(+0.65%)
Sep 30, 2016 4.650 4.750 4.580 4.630 289,180 +0.00(+0.00%)
Sep 29, 2016 4.680 4.710 4.600 4.630 168,756 -0.09(-1.91%)
Sep 28, 2016 4.680 4.750 4.670 4.720 82,904 +0.00(+0.00%)
Sep 27, 2016 4.610 4.740 4.610 4.720 135,688 +0.05(+1.07%)
Sep 26, 2016 4.710 4.730 4.670 4.670 73,161 -0.04(-0.85%)
Sep 23, 2016 4.640 4.720 4.600 4.710 86,364 +0.08(+1.73%)
Sep 22, 2016 4.650 4.690 4.570 4.630 209,238 +0.02(+0.43%)
Sep 21, 2016 4.570 4.620 4.500 4.610 157,414 +0.10(+2.22%)
Sep 20, 2016 4.520 4.630 4.470 4.510 156,779 +0.02(+0.45%)
Sep 19, 2016 4.370 4.570 4.370 4.490 181,345 +0.09(+2.05%)
Sep 16, 2016 4.360 4.470 4.360 4.400 134,348 +0.02(+0.46%)
Sep 15, 2016 4.390 4.470 4.360 4.380 271,436 +0.01(+0.23%)
Sep 14, 2016 4.260 4.450 4.200 4.370 201,914 +0.13(+3.07%)
Sep 13, 2016 4.380 4.490 4.140 4.240 293,246 -0.18(-4.07%)
Sep 12, 2016 4.490 4.580 4.360 4.420 310,703 -0.13(-2.86%)
Sep 09, 2016 4.690 4.690 4.500 4.550 172,290 -0.13(-2.78%)
Sep 08, 2016 4.660 4.720 4.626 4.680 168,695 +0.03(+0.65%)
Sep 07, 2016 4.560 4.650 4.500 4.650 260,032 +0.13(+2.88%)
Sep 06, 2016 4.470 4.620 4.460 4.520 446,663 +0.07(+1.57%)
Sep 02, 2016 4.490 4.450 4.450 4.450 117,200 +0.01(+0.23%)
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.