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 27, 2015 7.480 7.530 7.444 7.500 166,670 +0.06(+0.81%)
Feb 26, 2015 7.510 7.590 7.380 7.440 136,838 -0.05(-0.67%)
Feb 25, 2015 7.610 7.610 7.420 7.490 153,056 -0.09(-1.19%)
Feb 24, 2015 7.390 7.600 7.360 7.580 266,580 +0.22(+2.99%)
Feb 23, 2015 7.320 7.450 7.260 7.360 152,589 +0.03(+0.41%)
Feb 20, 2015 7.330 7.350 7.290 7.330 132,535 +0.03(+0.41%)
Feb 19, 2015 7.210 7.330 7.210 7.300 133,266 +0.09(+1.25%)
Feb 18, 2015 7.180 7.240 7.150 7.210 138,073 +0.02(+0.28%)
Feb 17, 2015 7.050 7.200 7.010 7.190 202,045 +0.15(+2.13%)
Feb 13, 2015 7.000 7.040 7.040 7.040 116,900 +0.09(+1.29%)
Feb 12, 2015 7.000 7.050 6.930 6.950 137,811 +0.02(+0.29%)
Feb 11, 2015 7.040 7.040 6.890 6.930 178,636 -0.11(-1.56%)
Feb 10, 2015 7.060 7.080 7.020 7.040 101,719 +0.02(+0.28%)
Feb 09, 2015 7.040 7.080 6.970 7.020 150,683 -0.02(-0.28%)
Feb 06, 2015 6.970 7.055 6.910 7.040 171,069 +0.13(+1.88%)
Feb 05, 2015 6.880 6.980 6.820 6.910 219,881 +0.07(+1.02%)
Feb 04, 2015 6.830 6.900 6.790 6.840 202,430 +0.01(+0.15%)
Feb 03, 2015 6.710 6.850 6.650 6.830 244,696 +0.14(+2.09%)
Feb 02, 2015 6.680 6.720 6.630 6.690 145,021 +0.05(+0.75%)
Jan 30, 2015 6.690 6.730 6.640 6.640 181,177 -0.05(-0.75%)
Jan 29, 2015 6.720 6.750 6.590 6.690 181,427 +0.05(+0.75%)
Jan 28, 2015 6.750 6.750 6.610 6.640 123,771 -0.07(-1.04%)
Jan 27, 2015 6.640 6.730 6.600 6.710 130,544 +0.04(+0.60%)
Jan 26, 2015 6.610 6.730 6.590 6.670 151,127 +0.10(+1.52%)
Jan 23, 2015 6.770 6.790 6.530 6.570 347,722 -0.16(-2.38%)
Jan 22, 2015 6.750 6.790 6.700 6.730 108,171 +0.05(+0.75%)
Jan 21, 2015 6.670 6.800 6.650 6.680 131,790 +0.03(+0.45%)
Jan 20, 2015 6.730 6.750 6.610 6.650 161,560 -0.05(-0.75%)
Jan 16, 2015 6.610 6.720 6.600 6.700 193,482 +0.16(+2.45%)
Jan 15, 2015 6.640 6.670 6.530 6.540 163,328 -0.05(-0.76%)
Jan 14, 2015 6.680 6.680 6.520 6.590 180,838 -0.11(-1.64%)
Jan 13, 2015 6.780 6.790 6.630 6.700 182,023 -0.02(-0.30%)
Jan 12, 2015 6.850 6.850 6.700 6.720 130,110 -0.04(-0.59%)
Jan 09, 2015 6.900 6.900 6.730 6.760 174,673 -0.10(-1.46%)
Jan 08, 2015 6.850 6.900 6.820 6.860 133,261 +0.04(+0.59%)
Jan 07, 2015 6.890 6.890 6.720 6.820 98,395 -0.01(-0.15%)
Jan 06, 2015 6.910 6.930 6.730 6.830 172,839 -0.05(-0.73%)
Jan 05, 2015 6.820 6.930 6.820 6.880 192,353 +0.02(+0.29%)
Jan 02, 2015 6.890 6.910 6.710 6.860 155,889 +0.04(+0.59%)
Dec 31, 2014 6.900 6.820 6.820 6.820 371,700 -0.05(-0.73%)
Dec 30, 2014 6.930 6.950 6.810 6.870 302,053 -0.08(-1.15%)
Dec 29, 2014 6.950 7.060 6.900 6.950 252,256 +0.00(+0.00%)
Dec 26, 2014 6.990 7.080 6.950 6.950 127,511 +0.00(+0.00%)
Dec 24, 2014 6.970 6.950 6.950 6.950 222,000 -0.27(-3.74%)
Dec 23, 2014 7.440 7.440 7.160 7.220 423,064 -0.11(-1.50%)
Dec 22, 2014 7.480 7.600 7.260 7.330 334,960 -0.13(-1.74%)
Dec 19, 2014 7.420 7.480 7.280 7.460 335,636 +0.09(+1.22%)
Dec 18, 2014 7.120 7.430 7.000 7.370 424,538 +0.58(+8.54%)
Dec 17, 2014 6.690 6.800 6.650 6.790 352,738 +0.16(+2.41%)
Dec 16, 2014 6.820 6.850 6.620 6.630 476,337 -0.24(-3.49%)
Dec 15, 2014 6.930 7.140 6.840 6.870 330,793 +0.02(+0.29%)
Dec 12, 2014 6.950 7.010 6.810 6.850 253,200 -0.17(-2.42%)
Dec 11, 2014 7.120 7.180 6.930 7.020 342,309 -0.12(-1.68%)
Dec 10, 2014 7.310 7.390 7.060 7.140 262,547 -0.17(-2.33%)
Dec 09, 2014 7.100 7.340 7.010 7.310 313,469 +0.13(+1.81%)
Dec 08, 2014 7.770 7.780 7.152 7.180 661,941 -0.56(-7.24%)
Dec 05, 2014 7.760 7.810 7.700 7.740 247,573 -0.03(-0.39%)
Dec 04, 2014 7.770 7.820 7.750 7.770 156,399 -0.03(-0.38%)
Dec 03, 2014 7.750 7.820 7.700 7.800 165,259 +0.02(+0.26%)
Dec 02, 2014 7.820 7.860 7.690 7.780 157,557 -0.03(-0.38%)
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.