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%)
Apr 01, 2013 10.97 10.99 10.79 10.99 848,411 +0.22(+2.04%)
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%)
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.