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 (%)
Jun 29, 2018 3.250 3.280 3.250 3.250 103,980 -0.02(-0.61%)
Jun 28, 2018 3.280 3.280 3.250 3.270 68,635 -0.01(-0.30%)
Jun 27, 2018 3.270 3.280 3.260 3.280 77,590 +0.01(+0.31%)
Jun 26, 2018 3.280 3.280 3.268 3.270 49,586 -0.01(-0.30%)
Jun 25, 2018 3.270 3.280 3.260 3.280 57,934 +0.02(+0.61%)
Jun 22, 2018 3.260 3.270 3.240 3.260 29,307 +0.01(+0.31%)
Jun 21, 2018 3.250 3.270 3.240 3.250 143,739 +0.01(+0.31%)
Jun 20, 2018 3.260 3.270 3.230 3.240 159,228 +0.00(+0.00%)
Jun 19, 2018 3.210 3.269 3.200 3.240 19,982 -0.02(-0.61%)
Jun 18, 2018 3.220 3.260 3.211 3.260 76,255 +0.04(+1.24%)
Jun 15, 2018 3.220 3.160 3.220 112,310 +0.06(+1.90%)
Jun 14, 2018 3.160 3.184 3.160 3.160 22,735 -0.01(-0.32%)
Jun 13, 2018 3.200 3.220 3.160 3.170 85,329 -0.03(-0.94%)
Jun 12, 2018 3.190 3.210 3.190 3.200 36,807 +0.00(+0.00%)
Jun 11, 2018 3.200 3.210 3.190 3.200 71,302 -0.01(-0.31%)
Jun 08, 2018 3.240 3.240 3.200 3.210 36,880 -0.01(-0.31%)
Jun 07, 2018 3.200 3.240 3.199 3.220 93,123 +0.02(+0.63%)
Jun 06, 2018 3.200 3.200 3.190 3.200 35,026 +0.02(+0.63%)
Jun 05, 2018 3.200 3.200 3.170 3.180 62,863 -0.02(-0.63%)
Jun 04, 2018 3.180 3.200 3.180 3.200 72,586 +0.01(+0.31%)
Jun 01, 2018 3.190 3.200 3.180 3.190 75,188 +0.01(+0.31%)
May 31, 2018 3.180 3.200 3.150 3.180 142,060 +0.01(+0.32%)
May 30, 2018 3.180 3.180 3.151 3.170 35,114 -0.01(-0.31%)
May 29, 2018 3.160 3.180 3.150 3.180 1,137,113 +0.00(+0.00%)
May 25, 2018 3.180 3.180 3.180 0 +0.00(+0.00%)
May 24, 2018 3.170 3.190 3.150 3.180 37,119 +0.00(+0.00%)
May 23, 2018 3.170 3.180 3.160 3.180 36,507 +0.01(+0.32%)
May 22, 2018 3.150 3.180 3.150 3.170 69,424 +0.01(+0.32%)
May 21, 2018 3.150 3.176 3.150 3.160 48,455 +0.00(+0.00%)
May 18, 2018 3.150 3.160 3.140 3.160 92,960 +0.00(+0.00%)
May 17, 2018 3.180 3.190 3.150 3.160 71,044 -0.01(-0.32%)
May 16, 2018 3.180 3.180 3.150 3.170 22,331 +0.00(+0.00%)
May 15, 2018 3.200 3.200 3.150 3.170 47,923 -0.03(-0.94%)
May 14, 2018 3.180 3.200 3.160 3.200 75,524 +0.00(+0.00%)
May 11, 2018 3.160 3.200 3.160 3.200 52,918 +0.04(+1.27%)
May 10, 2018 3.170 3.190 3.132 3.160 47,756 +0.00(+0.00%)
May 09, 2018 3.190 3.190 3.160 3.160 91,303 -0.01(-0.32%)
May 08, 2018 3.160 3.200 3.160 3.170 41,147 +0.01(+0.32%)
May 07, 2018 3.160 3.180 3.110 3.160 67,253 -0.04(-1.25%)
May 04, 2018 3.160 3.200 3.160 3.200 28,053 +0.05(+1.59%)
May 03, 2018 3.100 3.160 3.100 3.150 58,857 +0.00(+0.00%)
May 02, 2018 3.170 3.180 3.101 3.150 76,294 -0.01(-0.32%)
May 01, 2018 3.200 3.200 3.140 3.160 40,538 -0.04(-1.25%)
Apr 30, 2018 3.210 3.220 3.170 3.200 91,273 +0.00(+0.00%)
Apr 27, 2018 3.180 3.200 3.150 3.200 90,116 +0.04(+1.27%)
Apr 26, 2018 3.160 3.169 3.140 3.160 38,406 +0.01(+0.32%)
Apr 25, 2018 3.120 3.170 3.120 3.150 60,903 +0.03(+0.96%)
Apr 24, 2018 3.110 3.124 3.090 3.120 42,047 +0.03(+0.97%)
Apr 23, 2018 3.100 3.115 3.080 3.090 40,415 -0.01(-0.32%)
Apr 20, 2018 3.130 3.130 3.100 3.100 22,524 -0.03(-0.96%)
Apr 19, 2018 3.140 3.150 3.130 3.130 45,442 -0.02(-0.63%)
Apr 18, 2018 3.130 3.150 3.117 3.150 52,448 +0.02(+0.80%)
Apr 17, 2018 3.140 3.140 3.110 3.125 59,417 +0.02(+0.48%)
Apr 16, 2018 3.120 3.139 3.050 3.110 57,310 -0.02(-0.64%)
Apr 13, 2018 3.120 3.140 3.120 3.130 57,835 +0.00(+0.00%)
Apr 12, 2018 3.150 3.153 3.130 3.130 55,878 +0.00(+0.00%)
Apr 11, 2018 3.120 3.150 3.120 3.130 39,251 +0.00(+0.00%)
Apr 10, 2018 3.150 3.170 3.120 3.130 102,231 +0.00(+0.00%)
Apr 09, 2018 3.140 3.170 3.130 3.130 75,482 -0.02(-0.63%)
Apr 06, 2018 3.160 3.180 3.146 3.150 55,184 -0.03(-0.94%)
Apr 05, 2018 3.200 3.250 3.150 3.180 202,066 -0.07(-2.15%)
Apr 04, 2018 3.170 3.330 3.170 3.250 315,238 +0.02(+0.62%)
Apr 03, 2018 3.180 3.250 3.160 3.230 260,294 +0.06(+1.89%)
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.