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 (%)
Dec 31, 2013 8.050 8.070 8.070 8.070 204,800 -0.01(-0.12%)
Dec 30, 2013 8.120 8.350 8.010 8.080 297,132 -0.10(-1.22%)
Dec 27, 2013 8.220 8.290 8.100 8.180 187,749 -0.03(-0.37%)
Dec 26, 2013 8.290 8.368 8.190 8.210 195,562 -0.08(-0.97%)
Dec 24, 2013 8.200 8.390 8.190 8.290 214,207 -0.11(-1.31%)
Dec 23, 2013 8.360 8.510 8.350 8.400 448,086 +0.06(+0.72%)
Dec 20, 2013 8.290 8.410 8.280 8.340 385,194 +0.09(+1.09%)
Dec 19, 2013 8.380 8.428 8.250 8.250 159,960 -0.18(-2.14%)
Dec 18, 2013 8.330 8.450 8.230 8.430 235,173 +0.09(+1.08%)
Dec 17, 2013 8.140 8.360 8.140 8.340 239,973 +0.17(+2.08%)
Dec 16, 2013 8.040 8.200 8.040 8.170 270,968 +0.14(+1.74%)
Dec 13, 2013 7.950 8.090 7.950 8.030 337,790 +0.04(+0.50%)
Dec 12, 2013 8.040 8.060 7.950 7.990 239,380 -0.06(-0.75%)
Dec 11, 2013 8.110 8.110 8.000 8.050 159,051 -0.04(-0.56%)
Dec 10, 2013 8.150 8.180 8.050 8.095 152,838 -0.08(-1.04%)
Dec 09, 2013 8.070 8.200 8.070 8.180 237,981 +0.11(+1.36%)
Dec 06, 2013 8.060 8.190 8.000 8.070 0 +0.07(+0.88%)
Dec 05, 2013 8.120 8.150 8.000 8.000 0 -0.12(-1.48%)
Dec 04, 2013 8.050 8.180 8.030 8.120 0 +0.05(+0.62%)
Dec 03, 2013 8.190 8.200 8.040 8.070 0 -0.12(-1.47%)
Dec 02, 2013 8.400 8.400 8.150 8.190 189,066 -0.22(-2.62%)
Nov 29, 2013 8.310 8.440 8.250 8.410 0 +0.11(+1.33%)
Nov 27, 2013 8.210 8.300 8.190 8.300 0 +0.07(+0.85%)
Nov 26, 2013 8.230 8.240 8.170 8.230 0 -0.01(-0.12%)
Nov 25, 2013 8.150 8.250 8.120 8.240 193,793 +0.09(+1.10%)
Nov 22, 2013 8.210 8.210 8.100 8.150 0 -0.03(-0.37%)
Nov 21, 2013 8.140 8.200 8.070 8.180 214,841 +0.09(+1.11%)
Nov 20, 2013 8.080 8.180 8.060 8.090 0 +0.03(+0.37%)
Nov 19, 2013 8.120 8.200 8.050 8.060 135,023 -0.04(-0.49%)
Nov 18, 2013 8.100 8.199 8.070 8.100 0 -0.05(-0.61%)
Nov 15, 2013 8.230 8.240 8.110 8.150 0 -0.07(-0.85%)
Nov 14, 2013 8.180 8.260 8.030 8.220 252,153 +0.18(+2.24%)
Nov 12, 2013 8.100 8.102 7.780 8.040 0 -0.11(-1.35%)
Nov 11, 2013 8.100 8.245 8.070 8.150 0 -0.14(-1.69%)
Nov 08, 2013 8.200 8.455 8.190 8.290 0 +0.10(+1.22%)
Nov 07, 2013 8.430 8.495 8.190 8.190 187,275 -0.17(-2.03%)
Nov 06, 2013 8.230 8.400 8.230 8.360 159,153 +0.14(+1.70%)
Nov 05, 2013 8.200 8.240 8.150 8.220 0 +0.00(+0.00%)
Nov 04, 2013 8.330 8.330 8.200 8.220 339,085 -0.11(-1.32%)
Nov 01, 2013 8.410 8.430 8.250 8.330 0 -0.10(-1.19%)
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%)
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.