KCAP FINANCIAL (NQ: KCAP)
5.670 USD  -0.040 (-0.70%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 5.660 5.710 5.595 5.670 206,131 -0.04(-0.70%)
Jul 01, 2015 5.850 5.870 5.550 5.710 346,722 -0.27(-4.52%)
Jun 30, 2015 6.080 6.090 5.960 5.980 342,865 -0.07(-1.16%)
Jun 29, 2015 6.060 6.110 6.020 6.050 186,899 -0.05(-0.82%)
Jun 26, 2015 6.070 6.150 6.050 6.100 191,765 +0.02(+0.33%)
Jun 25, 2015 6.130 6.160 6.040 6.080 218,232 -0.07(-1.14%)
Jun 24, 2015 6.120 6.180 6.080 6.150 172,476 +0.00(+0.00%)
Jun 23, 2015 6.100 6.171 6.100 6.150 155,134 +0.05(+0.82%)
Jun 22, 2015 6.080 6.110 6.080 6.100 70,022 +0.03(+0.49%)
Jun 19, 2015 6.020 6.130 6.010 6.070 119,018 +0.02(+0.33%)
Jun 18, 2015 6.040 6.140 6.030 6.050 149,745 -0.02(-0.33%)
Jun 17, 2015 6.050 6.090 5.980 6.070 96,791 +0.01(+0.17%)
Jun 16, 2015 5.990 6.060 5.980 6.060 73,281 +0.04(+0.66%)
Jun 15, 2015 5.910 6.040 5.850 6.020 151,043 +0.05(+0.84%)
Jun 12, 2015 6.010 6.040 5.900 5.970 275,577 -0.08(-1.32%)
Jun 11, 2015 6.030 6.050 6.000 6.050 156,027 +0.01(+0.17%)
Jun 10, 2015 6.080 6.080 6.010 6.040 94,588 -0.05(-0.82%)
Jun 09, 2015 6.090 6.116 6.010 6.090 102,519 +0.00(+0.00%)
Jun 08, 2015 6.150 6.180 5.960 6.090 288,176 -0.09(-1.46%)
Jun 05, 2015 6.210 6.230 6.080 6.180 104,901 -0.05(-0.80%)
Jun 04, 2015 6.160 6.240 6.150 6.230 177,213 +0.04(+0.65%)
Jun 03, 2015 6.100 6.190 6.050 6.190 165,968 +0.09(+1.48%)
Jun 02, 2015 6.070 6.100 6.020 6.100 98,901 +0.05(+0.83%)
Jun 01, 2015 6.080 6.095 6.010 6.050 121,870 -0.04(-0.66%)
May 29, 2015 6.120 6.170 6.090 6.090 166,572 -0.05(-0.81%)
May 28, 2015 6.130 6.200 6.070 6.140 76,880 -0.01(-0.16%)
May 27, 2015 6.200 6.210 6.120 6.150 126,300 +0.00(+0.00%)
May 26, 2015 6.160 6.086 6.150 178,900 -0.05(-0.81%)
May 22, 2015 6.200 6.200 6.200 0 +0.07(+1.14%)
May 21, 2015 6.140 6.190 6.140 6.130 186,484 -0.02(-0.33%)
May 20, 2015 6.130 6.180 6.050 6.150 99,724 +0.00(+0.00%)
May 19, 2015 6.230 6.290 6.090 6.150 167,257 -0.07(-1.13%)
May 18, 2015 6.300 6.300 6.190 6.220 75,211 -0.08(-1.27%)
May 15, 2015 6.260 6.300 6.250 6.300 125,027 +0.05(+0.80%)
May 14, 2015 6.170 6.250 6.170 6.250 126,977 +0.07(+1.13%)
May 13, 2015 6.150 6.180 6.100 6.180 118,009 +0.00(+0.00%)
May 12, 2015 6.060 6.225 6.056 6.180 198,120 +0.09(+1.48%)
May 11, 2015 6.060 6.120 6.010 6.090 236,322 +0.02(+0.33%)
May 08, 2015 6.090 6.120 6.020 6.070 161,437 -0.02(-0.33%)
May 07, 2015 5.960 6.150 5.960 6.090 265,087 +0.14(+2.35%)
May 06, 2015 6.000 6.000 5.880 5.950 252,142 -0.04(-0.67%)
May 05, 2015 6.050 6.050 5.945 5.990 149,784 -0.04(-0.66%)
May 04, 2015 6.000 6.050 5.970 6.030 171,125 +0.04(+0.67%)
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