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 (%)
May 31, 2016 3.600 3.630 3.400 3.550 174,813 -0.09(-2.47%)
May 27, 2016 3.590 3.640 3.640 3.640 50,000 +0.07(+1.96%)
May 26, 2016 3.530 3.590 3.500 3.570 37,404 +0.02(+0.56%)
May 25, 2016 3.560 3.600 3.500 3.550 53,619 +0.03(+0.85%)
May 24, 2016 3.530 3.590 3.490 3.520 143,623 +0.02(+0.57%)
May 23, 2016 3.410 3.560 3.400 3.500 122,539 +0.12(+3.55%)
May 20, 2016 3.310 3.460 3.310 3.380 62,454 +0.03(+0.90%)
May 19, 2016 3.320 3.400 3.251 3.350 300,181 -0.01(-0.30%)
May 18, 2016 3.320 3.436 3.320 3.360 67,922 -0.05(-1.47%)
May 17, 2016 3.300 3.420 3.300 3.410 58,425 +0.12(+3.65%)
May 16, 2016 3.250 3.320 3.250 3.290 64,789 +0.06(+1.86%)
May 13, 2016 3.220 3.220 3.210 3.230 55,183 -0.02(-0.62%)
May 12, 2016 3.270 3.304 3.220 3.250 50,642 -0.03(-0.91%)
May 11, 2016 3.180 3.280 3.180 3.280 56,484 +0.09(+2.82%)
May 10, 2016 3.260 3.310 3.150 3.190 156,727 -0.08(-2.45%)
May 09, 2016 3.330 3.380 3.260 3.270 112,557 -0.06(-1.80%)
May 06, 2016 3.280 3.340 3.260 3.330 73,370 +0.01(+0.30%)
May 05, 2016 3.470 3.510 3.250 3.320 178,748 -0.16(-4.60%)
May 04, 2016 3.520 3.550 3.450 3.480 87,421 -0.09(-2.52%)
May 03, 2016 3.590 3.590 3.510 3.570 90,758 -0.04(-1.11%)
May 02, 2016 3.600 3.620 3.540 3.610 67,459 +0.00(+0.00%)
Apr 29, 2016 3.600 3.620 3.550 3.610 107,493 +0.03(+0.84%)
Apr 28, 2016 3.580 3.640 3.540 3.580 181,138 +0.01(+0.28%)
Apr 27, 2016 3.500 3.590 3.500 3.570 81,452 +0.05(+1.42%)
Apr 26, 2016 3.570 3.580 3.500 3.520 20,636 -0.07(-1.95%)
Apr 25, 2016 3.520 3.600 3.489 3.590 111,874 +0.08(+2.28%)
Apr 22, 2016 3.480 3.510 3.410 3.510 118,254 +0.00(+0.00%)
Apr 21, 2016 3.490 3.540 3.450 3.510 55,677 +0.00(+0.00%)
Apr 20, 2016 3.460 3.510 3.450 3.510 50,904 +0.02(+0.57%)
Apr 19, 2016 3.490 3.500 3.410 3.490 96,770 +0.05(+1.45%)
Apr 18, 2016 3.440 3.500 3.420 3.440 59,940 -0.03(-0.86%)
Apr 15, 2016 3.450 3.500 3.410 3.470 34,404 +0.00(+0.00%)
Apr 14, 2016 3.450 3.510 3.430 3.470 45,189 -0.01(-0.29%)
Apr 13, 2016 3.450 3.480 3.409 3.480 158,721 +0.03(+0.87%)
Apr 12, 2016 3.360 3.450 3.348 3.450 83,389 +0.06(+1.77%)
Apr 11, 2016 3.340 3.390 3.340 3.390 32,988 +0.05(+1.50%)
Apr 08, 2016 3.400 3.470 3.330 3.340 87,055 -0.06(-1.76%)
Apr 07, 2016 3.470 3.480 3.380 3.400 77,916 -0.07(-2.02%)
Apr 06, 2016 3.340 3.470 3.320 3.470 74,287 +0.10(+2.97%)
Apr 05, 2016 3.350 3.430 3.190 3.370 139,513 -0.24(-6.65%)
Apr 04, 2016 3.640 3.680 3.600 3.610 388,026 +0.00(+0.00%)
Apr 01, 2016 3.550 3.640 3.550 3.610 140,702 +0.01(+0.28%)
Mar 31, 2016 3.570 3.600 3.530 3.600 265,442 +0.08(+2.27%)
Mar 30, 2016 3.490 3.565 3.490 3.520 114,722 +0.02(+0.57%)
Mar 29, 2016 3.480 3.520 3.450 3.500 114,824 +0.02(+0.57%)
Mar 28, 2016 3.390 3.510 3.390 3.480 86,333 +0.09(+2.65%)
Mar 24, 2016 3.320 3.390 3.390 3.390 52,500 +0.02(+0.59%)
Mar 23, 2016 3.390 3.480 3.330 3.370 73,121 -0.05(-1.46%)
Mar 22, 2016 3.260 3.440 3.260 3.420 134,433 +0.16(+4.91%)
Mar 21, 2016 3.220 3.290 3.160 3.260 91,062 +0.10(+3.16%)
Mar 18, 2016 3.230 3.261 3.130 3.160 426,750 -0.07(-2.17%)
Mar 17, 2016 3.200 3.270 3.160 3.230 95,655 +0.01(+0.31%)
Mar 16, 2016 3.160 3.220 3.150 3.220 91,491 +0.03(+0.94%)
Mar 15, 2016 3.190 3.230 3.180 3.190 32,890 -0.04(-1.24%)
Mar 14, 2016 3.220 3.250 3.170 3.230 75,099 -0.02(-0.62%)
Mar 11, 2016 3.240 3.260 3.167 3.250 161,204 +0.06(+1.88%)
Mar 10, 2016 3.120 3.250 3.120 3.190 79,752 +0.05(+1.59%)
Mar 09, 2016 3.220 3.250 3.130 3.140 104,936 -0.06(-1.88%)
Mar 08, 2016 3.260 3.310 3.200 3.200 97,196 -0.11(-3.32%)
Mar 07, 2016 3.100 3.310 3.100 3.310 115,191 +0.21(+6.77%)
Mar 04, 2016 3.000 3.180 2.950 3.100 230,571 +0.11(+3.68%)
Mar 03, 2016 2.950 3.000 2.950 2.990 115,844 +0.03(+1.01%)
Mar 02, 2016 2.950 2.990 2.930 2.960 135,555 +0.00(+0.00%)
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.