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, 2018 3.120 3.150 2.910 2.960 365,742 -0.15(-4.82%)
Feb 27, 2018 3.140 3.150 3.100 3.110 62,949 -0.03(-0.96%)
Feb 26, 2018 3.150 3.170 3.140 3.140 46,737 -0.01(-0.32%)
Feb 23, 2018 3.160 3.170 3.140 3.150 49,847 -0.01(-0.32%)
Feb 22, 2018 3.130 3.170 3.130 3.160 53,305 +0.03(+0.96%)
Feb 21, 2018 3.180 3.180 3.130 3.130 54,542 -0.05(-1.57%)
Feb 20, 2018 3.170 3.200 3.150 3.180 41,508 +0.01(+0.32%)
Feb 16, 2018 3.170 3.170 3.170 0 +0.03(+0.96%)
Feb 15, 2018 3.160 3.172 3.141 3.140 49,540 -0.02(-0.63%)
Feb 14, 2018 3.130 3.170 3.130 3.160 84,300 +0.03(+0.96%)
Feb 13, 2018 3.180 3.200 3.110 3.130 229,032 -0.06(-1.85%)
Feb 12, 2018 3.200 3.200 3.160 3.189 98,354 +0.02(+0.60%)
Feb 09, 2018 3.200 3.210 3.140 3.170 100,614 +0.00(+0.11%)
Feb 08, 2018 3.250 3.260 3.150 3.166 75,093 -0.09(-2.87%)
Feb 07, 2018 3.200 3.260 3.200 3.260 162,570 +0.04(+1.24%)
Feb 06, 2018 3.150 3.230 3.128 3.220 101,751 +0.04(+1.26%)
Feb 05, 2018 3.240 3.270 3.120 3.180 305,389 -0.13(-3.93%)
Feb 02, 2018 3.350 3.350 3.280 3.310 111,375 -0.02(-0.60%)
Feb 01, 2018 3.320 3.350 3.300 3.330 106,218 -0.01(-0.30%)
Jan 31, 2018 3.360 3.390 3.320 3.340 134,637 -0.02(-0.60%)
Jan 30, 2018 3.370 3.370 3.330 3.360 73,283 -0.03(-0.88%)
Jan 29, 2018 3.390 3.400 3.365 3.390 51,476 +0.00(+0.00%)
Jan 26, 2018 3.400 3.410 3.390 3.390 74,370 +0.01(+0.30%)
Jan 25, 2018 3.360 3.420 3.360 3.380 97,911 +0.01(+0.45%)
Jan 24, 2018 3.390 3.400 3.340 3.365 167,263 -0.02(-0.74%)
Jan 23, 2018 3.400 3.430 3.360 3.390 89,893 +0.01(+0.30%)
Jan 22, 2018 3.330 3.410 3.330 3.380 109,157 +0.02(+0.60%)
Jan 19, 2018 3.360 3.380 3.350 3.360 54,174 +0.00(+0.00%)
Jan 18, 2018 3.430 3.430 3.360 3.360 97,197 -0.07(-2.04%)
Jan 17, 2018 3.390 3.430 3.390 3.430 48,434 +0.04(+1.03%)
Jan 16, 2018 3.440 3.440 3.380 3.395 108,309 -0.04(-1.31%)
Jan 12, 2018 3.440 3.440 3.440 0 +0.03(+0.88%)
Jan 11, 2018 3.390 3.412 3.360 3.410 94,566 +0.03(+0.89%)
Jan 10, 2018 3.360 3.380 3.330 3.380 79,135 +0.01(+0.30%)
Jan 09, 2018 3.400 3.420 3.360 3.370 92,051 -0.03(-0.88%)
Jan 08, 2018 3.400 3.440 3.380 3.400 183,479 -0.03(-0.87%)
Jan 05, 2018 3.440 3.450 3.400 3.430 111,202 -0.02(-0.58%)
Jan 04, 2018 3.450 3.470 3.410 3.450 219,203 -0.08(-2.27%)
Jan 03, 2018 3.570 3.580 3.520 3.530 322,547 -0.04(-1.12%)
Jan 02, 2018 3.440 3.580 3.420 3.570 375,666 +0.16(+4.69%)
Dec 29, 2017 3.410 3.410 3.410 0 +0.02(+0.59%)
Dec 28, 2017 3.410 3.440 3.380 3.390 214,449 -0.04(-1.17%)
Dec 27, 2017 3.440 3.470 3.420 3.430 167,333 -0.01(-0.29%)
Dec 26, 2017 3.440 3.440 3.380 3.440 137,592 +0.01(+0.29%)
Dec 22, 2017 3.390 3.470 3.370 3.430 123,438 +0.04(+1.03%)
Dec 21, 2017 3.380 3.410 3.350 3.395 237,958 +0.04(+1.34%)
Dec 20, 2017 3.410 3.420 3.350 3.350 180,795 -0.05(-1.47%)
Dec 19, 2017 3.410 3.440 3.400 3.400 128,746 -0.01(-0.29%)
Dec 18, 2017 3.430 3.490 3.410 3.410 418,195 -0.03(-0.87%)
Dec 15, 2017 3.410 3.450 3.400 3.440 237,088 +0.03(+0.88%)
Dec 14, 2017 3.450 3.460 3.390 3.410 298,880 -0.04(-1.16%)
Dec 13, 2017 3.440 3.470 3.381 3.450 182,949 +0.01(+0.29%)
Dec 12, 2017 3.440 3.460 3.410 3.440 166,841 +0.01(+0.29%)
Dec 11, 2017 3.430 3.460 3.380 3.430 193,250 +0.00(+0.00%)
Dec 08, 2017 3.400 3.430 3.360 3.430 139,937 +0.03(+0.88%)
Dec 07, 2017 3.350 3.420 3.330 3.400 232,669 +0.03(+0.89%)
Dec 06, 2017 3.380 3.380 3.360 3.370 90,335 -0.04(-1.17%)
Dec 05, 2017 3.390 3.410 3.370 3.410 80,863 +0.01(+0.29%)
Dec 04, 2017 3.400 3.400 3.390 3.400 71,264 +0.02(+0.59%)
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.