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 (%)
Apr 30, 2013 10.99 10.99 10.62 10.82 0 -0.12(-1.10%)
Apr 29, 2013 10.95 11.01 10.85 10.94 393,882 +0.03(+0.27%)
Apr 26, 2013 10.68 10.97 10.63 10.91 440,529 +0.28(+2.63%)
Apr 25, 2013 10.59 10.74 10.50 10.63 282,732 +0.14(+1.33%)
Apr 24, 2013 10.39 10.54 10.35 10.49 194,942 +0.15(+1.45%)
Apr 23, 2013 10.11 10.62 10.11 10.34 384,252 +0.22(+2.17%)
Apr 22, 2013 9.990 10.20 9.920 10.12 240,378 +0.21(+2.12%)
Apr 19, 2013 9.750 10.03 9.750 9.910 234,557 +0.18(+1.85%)
Apr 18, 2013 9.970 10.01 9.700 9.730 287,176 -0.10(-1.02%)
Apr 17, 2013 10.10 10.20 9.760 9.830 379,945 -0.30(-2.96%)
Apr 16, 2013 9.980 10.19 9.950 10.13 326,495 +0.41(+4.22%)
Apr 15, 2013 10.30 10.31 9.700 9.720 588,589 -0.58(-5.63%)
Apr 12, 2013 10.35 10.45 10.25 10.30 178,557 -0.13(-1.25%)
Apr 11, 2013 10.43 10.60 10.36 10.43 217,293 +0.02(+0.19%)
Apr 10, 2013 10.31 10.48 10.31 10.41 227,772 +0.13(+1.26%)
Apr 09, 2013 10.30 10.45 10.25 10.28 218,515 +0.04(+0.39%)
Apr 08, 2013 10.20 10.26 10.07 10.24 227,752 +0.13(+1.29%)
Apr 05, 2013 10.23 10.23 9.890 10.11 422,616 -0.12(-1.17%)
Apr 04, 2013 10.15 10.28 10.13 10.23 260,521 +0.11(+1.09%)
Apr 03, 2013 10.73 10.77 10.11 10.12 700,461 -0.89(-8.08%)
Apr 02, 2013 11.01 11.22 10.91 11.01 812,914 +0.02(+0.18%)
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.