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, 2014 8.140 8.220 8.110 8.210 143,276 +0.07(+0.86%)
Feb 27, 2014 8.050 8.180 8.050 8.140 108,711 +0.05(+0.62%)
Feb 26, 2014 8.060 8.180 8.050 8.090 105,552 +0.03(+0.37%)
Feb 25, 2014 8.260 8.260 8.055 8.060 280,087 -0.18(-2.18%)
Feb 24, 2014 8.265 8.280 8.210 8.240 147,095 -0.04(-0.48%)
Feb 21, 2014 8.190 8.290 8.170 8.280 183,793 +0.09(+1.10%)
Feb 20, 2014 8.170 8.260 8.070 8.190 155,672 +0.00(+0.00%)
Feb 19, 2014 8.250 8.350 8.190 8.190 218,811 -0.10(-1.21%)
Feb 18, 2014 8.140 8.320 8.100 8.290 178,297 +0.13(+1.59%)
Feb 14, 2014 8.210 8.160 8.160 8.160 124,600 -0.04(-0.49%)
Feb 13, 2014 8.050 8.220 8.040 8.200 249,184 +0.12(+1.49%)
Feb 12, 2014 8.050 8.090 8.005 8.080 142,712 +0.03(+0.37%)
Feb 11, 2014 8.000 8.050 7.930 8.050 109,870 +0.04(+0.50%)
Feb 10, 2014 7.990 8.040 7.900 8.010 156,243 +0.04(+0.50%)
Feb 07, 2014 7.930 7.980 7.860 7.970 206,096 +0.07(+0.89%)
Feb 06, 2014 7.880 8.000 7.820 7.900 178,179 +0.06(+0.77%)
Feb 05, 2014 7.900 7.920 7.800 7.840 149,255 -0.05(-0.63%)
Feb 04, 2014 7.850 7.950 7.820 7.890 180,139 +0.06(+0.77%)
Feb 03, 2014 7.930 7.980 7.820 7.830 244,328 -0.14(-1.76%)
Jan 31, 2014 7.950 8.059 7.940 7.970 132,113 -0.08(-0.99%)
Jan 30, 2014 7.960 8.100 7.940 8.050 218,808 +0.12(+1.51%)
Jan 29, 2014 8.020 8.150 7.930 7.930 227,611 -0.18(-2.22%)
Jan 28, 2014 8.010 8.230 7.980 8.110 276,852 +0.09(+1.12%)
Jan 27, 2014 8.140 8.140 7.910 8.020 239,422 +0.00(+0.00%)
Jan 24, 2014 8.170 8.170 7.950 8.020 310,114 -0.15(-1.84%)
Jan 23, 2014 8.120 8.200 8.060 8.170 149,308 +0.07(+0.86%)
Jan 22, 2014 8.050 8.157 8.010 8.100 178,103 +0.08(+1.00%)
Jan 21, 2014 7.980 8.030 7.950 8.020 170,879 +0.07(+0.88%)
Jan 17, 2014 7.920 7.950 7.950 7.950 213,800 +0.04(+0.51%)
Jan 16, 2014 7.900 7.950 7.860 7.910 112,793 -0.03(-0.38%)
Jan 15, 2014 7.860 7.960 7.840 7.940 226,824 +0.08(+1.02%)
Jan 14, 2014 8.010 8.010 7.850 7.860 311,040 -0.09(-1.13%)
Jan 13, 2014 7.940 8.010 7.930 7.950 121,842 +0.01(+0.13%)
Jan 10, 2014 7.960 8.000 7.900 7.940 229,471 -0.01(-0.13%)
Jan 09, 2014 8.000 8.030 7.930 7.950 314,531 -0.07(-0.87%)
Jan 08, 2014 8.040 8.060 7.950 8.020 222,695 -0.03(-0.37%)
Jan 07, 2014 8.060 8.140 8.050 8.050 226,093 -0.01(-0.12%)
Jan 06, 2014 8.010 8.120 8.010 8.060 167,535 +0.05(+0.62%)
Jan 03, 2014 8.100 8.140 8.000 8.010 201,639 -0.07(-0.87%)
Jan 02, 2014 8.040 8.110 7.970 8.080 356,319 +0.01(+0.12%)
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%)
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.