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 (%)
Mar 28, 2013 10.96 10.97 10.73 10.77 554,785 -0.12(-1.10%)
Mar 27, 2013 10.85 10.95 10.70 10.89 381,214 +0.05(+0.46%)
Mar 26, 2013 10.87 10.97 10.70 10.84 648,524 -0.01(-0.09%)
Mar 25, 2013 10.77 10.85 10.70 10.85 443,777 +0.16(+1.50%)
Mar 22, 2013 10.65 10.74 10.59 10.69 279,844 +0.05(+0.52%)
Mar 21, 2013 10.55 10.74 10.41 10.63 228,640 +0.07(+0.71%)
Mar 20, 2013 10.56 10.62 10.37 10.56 373,278 +0.10(+0.96%)
Mar 19, 2013 10.68 10.73 10.40 10.46 405,738 -0.13(-1.23%)
Mar 18, 2013 10.32 10.69 10.00 10.59 483,934 +0.19(+1.83%)
Mar 15, 2013 10.64 10.66 10.32 10.40 470,545 -0.24(-2.26%)
Mar 14, 2013 10.65 10.67 10.48 10.64 193,315 +0.06(+0.57%)
Mar 13, 2013 10.55 10.67 10.46 10.58 206,495 +0.03(+0.28%)
Mar 12, 2013 10.70 10.75 10.55 10.55 284,835 -0.16(-1.49%)
Mar 11, 2013 10.70 10.81 10.70 10.71 284,498 +0.02(+0.19%)
Mar 08, 2013 10.68 10.82 10.54 10.69 365,090 +0.13(+1.23%)
Mar 07, 2013 10.56 10.65 10.53 10.56 241,957 +0.03(+0.28%)
Mar 06, 2013 10.46 10.56 10.44 10.53 249,679 +0.08(+0.77%)
Mar 05, 2013 10.42 10.55 10.39 10.45 394,221 +0.08(+0.77%)
Mar 04, 2013 10.20 10.39 10.12 10.37 618,004 +0.18(+1.77%)
Mar 01, 2013 10.11 10.36 10.09 10.19 288,450 +0.03(+0.30%)
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%)
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.