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 (%)
Sep 28, 2018 3.330 3.340 3.290 3.310 97,500 -0.01(-0.30%)
Sep 27, 2018 3.290 3.350 3.280 3.320 67,906 +0.02(+0.61%)
Sep 26, 2018 3.300 3.350 3.280 3.300 112,612 +0.03(+0.92%)
Sep 25, 2018 3.310 3.340 3.270 3.270 111,082 -0.08(-2.39%)
Sep 24, 2018 3.300 3.350 3.290 3.350 94,460 +0.05(+1.52%)
Sep 21, 2018 3.290 3.320 3.270 3.300 41,500 +0.04(+1.23%)
Sep 20, 2018 3.300 3.300 3.250 3.260 42,999 -0.04(-1.21%)
Sep 19, 2018 3.290 3.320 3.282 3.300 31,808 +0.01(+0.30%)
Sep 18, 2018 3.310 3.330 3.250 3.290 54,670 -0.02(-0.60%)
Sep 17, 2018 3.300 3.320 3.271 3.310 47,095 +0.04(+1.22%)
Sep 14, 2018 3.300 3.350 3.260 3.270 83,800 +0.03(+0.93%)
Sep 13, 2018 3.220 3.300 3.200 3.240 104,497 +0.01(+0.31%)
Sep 12, 2018 3.190 3.270 3.190 3.230 57,539 +0.03(+0.94%)
Sep 11, 2018 3.210 3.260 3.190 3.200 53,256 +0.02(+0.63%)
Sep 10, 2018 3.170 3.280 3.140 3.180 125,391 +0.03(+0.95%)
Sep 07, 2018 3.170 3.180 3.150 3.150 26,000 -0.02(-0.63%)
Sep 06, 2018 3.160 3.170 3.140 3.170 93,824 +0.02(+0.63%)
Sep 05, 2018 3.170 3.170 3.150 3.150 36,671 -0.02(-0.63%)
Sep 04, 2018 3.170 3.179 3.140 3.170 60,000 -0.01(-0.31%)
Aug 31, 2018 3.180 3.180 3.180 0 -0.03(-0.93%)
Aug 30, 2018 3.170 3.220 3.150 3.210 63,252 +0.04(+1.26%)
Aug 29, 2018 3.160 3.180 3.150 3.170 53,206 -0.01(-0.31%)
Aug 28, 2018 3.200 3.207 3.170 3.180 87,249 -0.02(-0.63%)
Aug 27, 2018 3.260 3.290 3.190 3.200 80,352 -0.04(-1.23%)
Aug 24, 2018 3.200 3.250 3.200 3.240 49,400 +0.03(+0.93%)
Aug 23, 2018 3.190 3.250 3.190 3.210 28,777 +0.01(+0.31%)
Aug 22, 2018 3.220 3.250 3.190 3.200 34,046 -0.03(-0.93%)
Aug 21, 2018 3.220 3.242 3.190 3.230 55,959 +0.00(+0.00%)
Aug 20, 2018 3.220 3.241 3.207 3.230 40,474 +0.01(+0.31%)
Aug 17, 2018 3.200 3.250 3.190 3.220 47,700 +0.03(+0.94%)
Aug 16, 2018 3.210 3.220 3.190 3.190 28,911 +0.00(+0.00%)
Aug 15, 2018 3.210 3.221 3.170 3.190 62,509 +0.00(+0.00%)
Aug 14, 2018 3.200 3.250 3.170 3.190 83,359 -0.03(-0.93%)
Aug 13, 2018 3.220 3.260 3.200 3.220 106,373 -0.01(-0.31%)
Aug 10, 2018 3.230 3.240 3.200 3.230 109,700 +0.01(+0.31%)
Aug 09, 2018 3.260 3.267 3.220 3.220 33,178 -0.04(-1.23%)
Aug 08, 2018 3.270 3.270 3.240 3.260 38,538 +0.00(+0.00%)
Aug 07, 2018 3.300 3.300 3.240 3.260 43,136 -0.03(-0.91%)
Aug 06, 2018 3.240 3.330 3.231 3.290 304,397 +0.03(+0.92%)
Aug 03, 2018 3.200 3.270 3.190 3.260 113,100 +0.08(+2.52%)
Aug 02, 2018 3.320 3.320 3.100 3.180 322,711 -0.17(-5.07%)
Aug 01, 2018 3.480 3.480 3.300 3.350 77,667 -0.04(-1.18%)
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%)
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.