KCAP FINANCIAL (NQ: KCAP)
8.050 USD  +0.030 (+0.37%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 7.990 8.110 7.990 8.050 192,665 +0.03(+0.37%)
Apr 21, 2014 8.060 8.130 8.000 8.020 124,495 -0.01(-0.12%)
Apr 17, 2014 8.030 8.030 8.030 0 -0.03(-0.37%)
Apr 16, 2014 8.060 8.080 7.990 8.060 101,670 +0.05(+0.62%)
Apr 15, 2014 7.990 8.070 7.960 8.010 212,336 +0.00(+0.00%)
Apr 14, 2014 8.040 8.100 7.950 8.010 168,567 +0.01(+0.12%)
Apr 11, 2014 8.090 8.270 7.973 8.000 266,835 -0.12(-1.48%)
Apr 10, 2014 8.250 8.300 8.100 8.120 326,700 -0.17(-2.05%)
Apr 09, 2014 8.310 8.310 8.230 8.290 233,876 -0.01(-0.12%)
Apr 08, 2014 8.330 8.390 8.250 8.300 251,584 -0.02(-0.24%)
Apr 07, 2014 8.350 8.370 8.220 8.320 270,064 -0.08(-0.95%)
Apr 04, 2014 8.440 8.530 8.390 8.400 264,840 -0.01(-0.12%)
Apr 03, 2014 8.440 8.470 8.350 8.410 303,858 -0.08(-0.94%)
Apr 02, 2014 8.520 8.550 8.440 8.490 484,171 -0.23(-2.64%)
Apr 01, 2014 8.720 8.770 8.650 8.720 645,460 +0.06(+0.69%)
Mar 31, 2014 8.480 8.740 8.470 8.660 1,003,706 +0.24(+2.85%)
Mar 28, 2014 8.370 8.420 8.340 8.420 293,066 +0.04(+0.48%)
Mar 27, 2014 8.290 8.390 8.250 8.380 326,897 +0.13(+1.58%)
Mar 26, 2014 8.360 8.390 8.240 8.250 239,641 -0.09(-1.08%)
Mar 25, 2014 8.290 8.350 8.250 8.340 249,850 +0.07(+0.85%)
Mar 24, 2014 8.180 8.280 8.150 8.270 272,268 +0.13(+1.60%)
Mar 21, 2014 8.180 8.210 8.060 8.140 529,522 -0.03(-0.37%)
Mar 20, 2014 8.110 8.180 8.110 8.170 154,777 +0.02(+0.25%)
Mar 19, 2014 8.230 8.230 8.120 8.150 200,157 -0.05(-0.61%)
Mar 18, 2014 8.190 8.200 8.100 8.200 297,955 +0.07(+0.86%)
Mar 17, 2014 8.100 8.210 8.060 8.130 244,051 +0.10(+1.25%)
Mar 14, 2014 8.020 8.130 8.010 8.030 208,246 -0.04(-0.50%)
Mar 13, 2014 8.150 8.168 7.990 8.070 379,635 -0.08(-0.98%)
Mar 12, 2014 8.120 8.240 8.080 8.150 190,026 +0.01(+0.12%)
Mar 11, 2014 8.150 8.150 8.000 8.140 349,936 -0.02(-0.25%)
Mar 10, 2014 8.120 8.200 8.100 8.160 222,868 +0.02(+0.25%)
Mar 07, 2014 8.310 8.320 8.110 8.140 215,438 -0.10(-1.21%)
Mar 06, 2014 8.200 8.296 8.200 8.240 142,455 +0.04(+0.49%)
Mar 05, 2014 8.330 8.340 8.170 8.200 280,344 -0.08(-0.97%)
Mar 04, 2014 8.280 8.350 8.210 8.280 347,481 +0.08(+0.98%)
Mar 03, 2014 8.180 8.270 8.150 8.200 161,030 -0.01(-0.12%)
Feb 28, 2014 8.140 8.220 8.110 8.210 143,276 +0.07(+0.86%)
Feb 27, 2014 8.050 8.180 8.050 8.140 108,711 +0.05(+0.62%)
Feb 26, 2014 8.060 8.180 8.050 8.090 105,552 +0.03(+0.37%)
Feb 25, 2014 8.260 8.260 8.055 8.060 280,087 -0.18(-2.18%)
Feb 24, 2014 8.265 8.280 8.210 8.240 147,095 -0.04(-0.48%)
Feb 21, 2014 8.190 8.290 8.170 8.280 183,793 +0.09(+1.10%)
Feb 20, 2014 8.170 8.260 8.070 8.190 155,672 +0.00(+0.00%)
Feb 19, 2014 8.250 8.350 8.190 8.190 218,811 -0.10(-1.21%)
Feb 18, 2014 8.140 8.320 8.100 8.290 178,297 +0.13(+1.59%)
Feb 14, 2014 8.160 8.160 8.160 0 -0.04(-0.49%)
Feb 13, 2014 8.050 8.220 8.040 8.200 249,184 +0.12(+1.49%)
Feb 12, 2014 8.050 8.090 8.005 8.080 142,712 +0.03(+0.37%)
Feb 11, 2014 8.000 8.050 7.930 8.050 109,870 +0.04(+0.50%)
Feb 10, 2014 7.990 8.040 7.900 8.010 156,243 +0.04(+0.50%)
Feb 07, 2014 7.930 7.980 7.860 7.970 206,096 +0.07(+0.89%)
Feb 06, 2014 7.880 8.000 7.820 7.900 178,179 +0.06(+0.77%)
Feb 05, 2014 7.900 7.920 7.800 7.840 149,255 -0.05(-0.63%)
Feb 04, 2014 7.850 7.950 7.820 7.890 180,139 +0.06(+0.77%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here