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 (%)
Feb 28, 2013 10.21 10.25 10.08 10.16 731,457 -0.12(-1.17%)
Feb 27, 2013 10.15 10.38 10.14 10.28 483,572 +0.14(+1.38%)
Feb 26, 2013 10.13 10.30 10.04 10.14 345,924 -0.11(-1.07%)
Feb 22, 2013 10.17 10.31 10.12 10.25 290,057 +0.15(+1.49%)
Feb 21, 2013 10.32 10.33 10.00 10.10 782,016 -0.27(-2.60%)
Feb 20, 2013 10.53 10.63 10.36 10.37 522,160 -0.12(-1.14%)
Feb 19, 2013 10.51 10.64 10.48 10.49 648,450 +0.04(+0.38%)
Feb 15, 2013 10.37 10.50 10.31 10.45 373,383 +0.14(+1.36%)
Feb 14, 2013 10.28 10.35 10.24 10.31 235,643 +0.02(+0.19%)
Feb 13, 2013 10.27 10.30 10.21 10.29 459,690 +0.00(+0.00%)
Feb 12, 2013 10.30 10.39 10.18 10.29 537,955 -0.01(-0.10%)
Feb 11, 2013 10.21 10.30 10.15 10.30 349,603 +0.19(+1.88%)
Feb 08, 2013 10.16 10.25 10.04 10.11 350,767 -0.01(-0.10%)
Feb 07, 2013 10.23 10.23 10.01 10.12 437,891 -0.05(-0.49%)
Feb 06, 2013 10.26 10.26 10.05 10.17 652,183 +0.03(+0.30%)
Feb 04, 2013 10.38 10.57 10.00 10.14 599,109 -0.18(-1.74%)
Feb 01, 2013 10.42 10.50 10.30 10.32 312,118 -0.02(-0.19%)
Jan 31, 2013 10.14 10.40 10.11 10.34 231,025 +0.24(+2.38%)
Jan 30, 2013 10.16 10.32 10.06 10.10 270,735 -0.06(-0.59%)
Jan 29, 2013 10.08 10.24 10.02 10.16 269,736 +0.08(+0.79%)
Jan 28, 2013 10.11 10.14 9.960 10.08 240,907 +0.03(+0.30%)
Jan 25, 2013 10.13 10.24 9.930 10.05 280,962 -0.05(-0.50%)
Jan 24, 2013 10.30 10.50 10.03 10.10 319,800 -0.16(-1.56%)
Jan 23, 2013 10.27 10.40 10.15 10.26 330,517 +0.12(+1.18%)
Jan 22, 2013 10.11 10.19 9.850 10.14 306,160 +0.15(+1.50%)
Jan 18, 2013 9.950 10.00 9.840 9.990 174,640 +0.17(+1.73%)
Jan 17, 2013 9.810 9.960 9.740 9.820 164,153 +0.09(+0.92%)
Jan 16, 2013 9.780 9.930 9.700 9.730 188,237 -0.02(-0.21%)
Jan 15, 2013 9.620 9.820 9.610 9.750 141,901 +0.08(+0.83%)
Jan 14, 2013 9.860 9.860 9.650 9.670 240,416 -0.09(-0.92%)
Jan 11, 2013 9.830 9.890 9.610 9.760 202,635 +0.00(+0.00%)
Jan 10, 2013 9.680 9.830 9.650 9.760 284,264 +0.08(+0.83%)
Jan 09, 2013 9.800 9.890 9.660 9.680 251,607 +0.04(+0.41%)
Jan 08, 2013 9.700 9.700 9.590 9.640 331,413 +0.06(+0.63%)
Jan 07, 2013 9.650 9.700 9.560 9.580 462,552 -0.04(-0.42%)
Jan 04, 2013 9.600 9.690 9.550 9.620 380,758 +0.08(+0.84%)
Jan 03, 2013 9.400 9.550 9.280 9.540 401,665 +0.13(+1.38%)
Jan 02, 2013 9.380 9.590 9.160 9.410 500,890 +0.25(+2.73%)
Dec 31, 2012 9.090 9.320 9.010 9.160 405,619 +0.07(+0.77%)
Dec 28, 2012 8.960 9.200 8.960 9.090 328,885 +0.10(+1.11%)
Dec 27, 2012 9.220 9.290 8.890 8.990 440,913 -0.25(-2.71%)
Dec 26, 2012 9.290 9.393 9.150 9.240 149,268 -0.22(-2.33%)
Dec 24, 2012 9.490 9.670 9.450 9.460 244,339 +0.03(+0.32%)
Dec 21, 2012 9.270 9.490 9.130 9.430 479,349 +0.05(+0.53%)
Dec 20, 2012 9.480 9.590 9.320 9.380 339,465 -0.05(-0.53%)
Dec 19, 2012 9.660 9.690 9.370 9.430 315,797 -0.12(-1.26%)
Dec 18, 2012 9.380 9.681 9.350 9.550 406,552 +0.22(+2.36%)
Dec 17, 2012 8.460 9.330 8.460 9.330 697,146 +0.87(+10.28%)
Dec 14, 2012 8.280 8.614 8.280 8.460 222,066 +0.18(+2.17%)
Dec 13, 2012 8.240 8.300 8.070 8.280 179,739 +0.02(+0.24%)
Dec 12, 2012 8.490 8.490 8.155 8.260 254,357 -0.17(-2.02%)
Dec 11, 2012 8.420 8.500 8.300 8.431 169,193 +0.00(+0.01%)
Dec 10, 2012 8.450 8.480 8.350 8.430 88,626 +0.00(+0.00%)
Dec 07, 2012 8.420 8.490 8.300 8.430 155,817 +0.01(+0.12%)
Dec 06, 2012 8.250 8.490 8.250 8.420 114,530 +0.18(+2.18%)
Dec 05, 2012 8.580 8.600 8.140 8.240 410,435 -0.36(-4.19%)
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.