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 (%)
Aug 31, 2016 4.290 4.460 4.280 4.420 403,448 +0.18(+4.25%)
Aug 30, 2016 4.130 4.260 4.115 4.240 133,108 +0.11(+2.66%)
Aug 29, 2016 4.050 4.140 4.050 4.130 110,149 -0.03(-0.72%)
Aug 26, 2016 4.150 4.180 4.120 4.160 66,702 -0.01(-0.24%)
Aug 25, 2016 4.180 4.240 4.150 4.170 61,934 -0.02(-0.48%)
Aug 24, 2016 4.180 4.225 4.170 4.190 63,802 -0.02(-0.48%)
Aug 23, 2016 4.200 4.224 4.180 4.210 60,619 +0.02(+0.48%)
Aug 22, 2016 4.200 4.220 4.190 4.190 53,535 -0.02(-0.48%)
Aug 19, 2016 4.250 4.250 4.190 4.210 42,364 -0.03(-0.71%)
Aug 18, 2016 4.170 4.250 4.170 4.240 36,346 +0.04(+0.95%)
Aug 17, 2016 4.210 4.220 4.150 4.200 96,561 +0.02(+0.48%)
Aug 16, 2016 4.160 4.210 4.090 4.180 74,068 +0.02(+0.48%)
Aug 15, 2016 4.170 4.190 4.100 4.160 187,783 +0.03(+0.73%)
Aug 12, 2016 4.070 4.160 4.070 4.130 53,417 +0.04(+0.98%)
Aug 11, 2016 4.100 4.110 4.070 4.090 82,514 +0.02(+0.49%)
Aug 10, 2016 4.150 4.150 4.060 4.070 68,439 -0.05(-1.21%)
Aug 09, 2016 4.010 4.160 4.010 4.120 174,595 +0.09(+2.23%)
Aug 08, 2016 4.010 4.050 4.000 4.030 128,101 -0.01(-0.25%)
Aug 05, 2016 4.080 4.080 3.990 4.040 143,139 -0.02(-0.49%)
Aug 04, 2016 4.040 4.080 3.910 4.060 97,565 -0.03(-0.73%)
Aug 03, 2016 4.070 4.153 4.010 4.090 72,356 -0.01(-0.24%)
Aug 02, 2016 4.180 4.200 4.080 4.100 122,652 -0.06(-1.44%)
Aug 01, 2016 4.250 4.260 4.090 4.160 162,290 -0.07(-1.65%)
Jul 29, 2016 4.200 4.230 4.150 4.230 143,911 +0.05(+1.20%)
Jul 28, 2016 4.140 4.240 4.121 4.180 172,147 +0.07(+1.70%)
Jul 27, 2016 4.100 4.143 4.080 4.110 55,322 +0.01(+0.24%)
Jul 26, 2016 4.060 4.180 4.060 4.100 79,747 +0.01(+0.24%)
Jul 25, 2016 3.990 4.200 3.990 4.090 176,639 +0.03(+0.74%)
Jul 22, 2016 3.990 4.070 3.980 4.060 112,349 +0.07(+1.75%)
Jul 21, 2016 4.020 4.050 3.960 3.990 143,260 -0.01(-0.25%)
Jul 20, 2016 3.940 4.020 3.910 4.000 110,502 +0.07(+1.78%)
Jul 19, 2016 3.940 3.950 3.890 3.930 51,663 -0.04(-1.01%)
Jul 18, 2016 3.960 3.990 3.881 3.970 94,933 +0.03(+0.76%)
Jul 15, 2016 3.980 3.980 3.900 3.940 53,510 -0.01(-0.25%)
Jul 14, 2016 3.940 3.990 3.910 3.950 56,570 +0.00(+0.00%)
Jul 13, 2016 3.990 4.000 3.910 3.950 58,401 -0.01(-0.25%)
Jul 12, 2016 3.970 3.990 3.930 3.960 106,816 +0.03(+0.76%)
Jul 11, 2016 3.880 3.940 3.840 3.930 179,810 +0.09(+2.34%)
Jul 08, 2016 3.870 3.920 3.820 3.840 284,186 -0.07(-1.79%)
Jul 07, 2016 3.900 3.920 3.830 3.910 130,842 +0.03(+0.77%)
Jul 05, 2016 3.850 3.890 3.690 3.880 188,800 -0.09(-2.27%)
Jul 01, 2016 3.900 3.970 3.970 3.970 605,800 +0.05(+1.28%)
Jun 30, 2016 3.860 3.931 3.800 3.920 354,455 +0.05(+1.29%)
Jun 29, 2016 3.820 3.880 3.792 3.870 255,876 +0.11(+2.93%)
Jun 28, 2016 3.700 3.800 3.680 3.760 183,463 +0.12(+3.30%)
Jun 27, 2016 3.750 3.780 3.610 3.640 175,252 -0.13(-3.45%)
Jun 24, 2016 3.710 3.860 3.682 3.770 182,905 -0.03(-0.79%)
Jun 23, 2016 3.880 3.880 3.780 3.800 168,601 -0.04(-1.04%)
Jun 22, 2016 3.800 3.859 3.760 3.840 115,966 +0.07(+1.86%)
Jun 21, 2016 3.770 3.800 3.720 3.770 83,891 +0.03(+0.80%)
Jun 20, 2016 3.750 3.790 3.700 3.740 151,763 +0.01(+0.27%)
Jun 17, 2016 3.650 3.730 3.650 3.730 29,157 +0.07(+1.91%)
Jun 16, 2016 3.700 3.730 3.640 3.660 80,916 -0.03(-0.81%)
Jun 15, 2016 3.670 3.730 3.660 3.690 61,844 +0.00(+0.00%)
Jun 14, 2016 3.730 3.740 3.680 3.690 108,826 -0.02(-0.54%)
Jun 13, 2016 3.740 3.790 3.700 3.710 104,885 -0.07(-1.85%)
Jun 10, 2016 3.760 3.780 3.750 3.780 36,592 -0.02(-0.53%)
Jun 09, 2016 3.770 3.810 3.750 3.800 47,990 -0.01(-0.26%)
Jun 08, 2016 3.790 3.820 3.785 3.810 63,086 -0.02(-0.52%)
Jun 07, 2016 3.810 3.850 3.770 3.830 124,471 +0.05(+1.32%)
Jun 06, 2016 3.720 3.790 3.660 3.780 75,137 +0.04(+1.07%)
Jun 03, 2016 3.620 3.750 3.600 3.740 272,705 +0.09(+2.47%)
Jun 02, 2016 3.570 3.660 3.570 3.650 321,739 +0.05(+1.39%)
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.