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 (%)
Jul 31, 2018 3.330 3.410 3.310 3.390 192,787 +0.06(+1.80%)
Jul 30, 2018 3.330 3.330 3.300 3.330 31,896 +0.00(+0.00%)
Jul 27, 2018 3.320 3.330 3.290 3.330 49,900 +0.03(+0.91%)
Jul 26, 2018 3.300 3.315 3.284 3.300 64,752 +0.01(+0.30%)
Jul 25, 2018 3.340 3.350 3.270 3.290 30,954 -0.05(-1.50%)
Jul 24, 2018 3.320 3.359 3.310 3.340 68,151 +0.03(+0.91%)
Jul 23, 2018 3.300 3.325 3.270 3.310 63,437 +0.03(+0.91%)
Jul 20, 2018 3.250 3.280 3.250 3.280 63,118 +0.02(+0.61%)
Jul 19, 2018 3.260 3.260 3.231 3.260 35,351 +0.00(+0.00%)
Jul 18, 2018 3.250 3.260 3.228 3.260 30,968 +0.01(+0.31%)
Jul 17, 2018 3.240 3.250 3.220 3.250 36,012 +0.01(+0.31%)
Jul 16, 2018 3.210 3.249 3.210 3.240 54,295 +0.02(+0.62%)
Jul 13, 2018 3.220 3.230 3.200 3.220 78,860 +0.01(+0.31%)
Jul 12, 2018 3.210 3.220 3.200 3.210 75,619 +0.02(+0.63%)
Jul 11, 2018 3.160 3.207 3.160 3.190 121,894 -0.01(-0.31%)
Jul 10, 2018 3.120 3.210 3.120 3.200 81,359 +0.07(+2.24%)
Jul 09, 2018 3.170 3.172 3.130 3.130 117,983 -0.05(-1.57%)
Jul 06, 2018 3.210 3.220 3.181 3.180 72,190 -0.06(-1.85%)
Jul 05, 2018 3.300 3.300 3.180 3.240 236,397 -0.13(-3.86%)
Jul 03, 2018 3.370 3.370 3.370 0 +0.03(+0.90%)
Jul 02, 2018 3.260 3.350 3.250 3.340 230,038 +0.09(+2.77%)
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%)
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.