KCAP FINANCIAL (NQ: KCAP)
7.500 USD  +0.060 (+0.81%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 7.480 7.530 7.444 7.500 166,670 +0.06(+0.81%)
Feb 26, 2015 7.590 7.380 7.440 136,838 -0.05(-0.67%)
Feb 25, 2015 7.610 7.610 7.420 7.490 153,056 -0.09(-1.19%)
Feb 24, 2015 7.390 7.600 7.360 7.580 266,580 +0.22(+2.99%)
Feb 23, 2015 7.320 7.450 7.260 7.360 152,589 +0.03(+0.41%)
Feb 20, 2015 7.330 7.350 7.290 7.330 132,535 +0.03(+0.41%)
Feb 19, 2015 7.210 7.330 7.210 7.300 133,266 +0.09(+1.25%)
Feb 18, 2015 7.180 7.240 7.150 7.210 138,073 +0.02(+0.28%)
Feb 17, 2015 7.050 7.200 7.010 7.190 202,045 +0.15(+2.13%)
Feb 13, 2015 7.040 7.040 7.040 0 +0.09(+1.29%)
Feb 12, 2015 7.000 7.050 6.930 6.950 137,811 +0.02(+0.29%)
Feb 11, 2015 7.040 7.040 6.890 6.930 178,636 -0.11(-1.56%)
Feb 10, 2015 7.060 7.080 7.020 7.040 101,719 +0.02(+0.28%)
Feb 09, 2015 7.040 7.080 6.970 7.020 150,683 -0.02(-0.28%)
Feb 06, 2015 6.970 7.055 6.910 7.040 171,069 +0.13(+1.88%)
Feb 05, 2015 6.880 6.980 6.820 6.910 219,881 +0.07(+1.02%)
Feb 04, 2015 6.830 6.900 6.790 6.840 202,430 +0.01(+0.15%)
Feb 03, 2015 6.710 6.850 6.650 6.830 244,696 +0.14(+2.09%)
Feb 02, 2015 6.680 6.720 6.630 6.690 145,021 +0.05(+0.75%)
Jan 30, 2015 6.690 6.730 6.640 6.640 181,177 -0.05(-0.75%)
Jan 29, 2015 6.720 6.750 6.590 6.690 181,427 +0.05(+0.75%)
Jan 28, 2015 6.750 6.750 6.610 6.640 123,771 -0.07(-1.04%)
Jan 27, 2015 6.640 6.730 6.600 6.710 130,544 +0.04(+0.60%)
Jan 26, 2015 6.610 6.730 6.590 6.670 151,127 +0.10(+1.52%)
Jan 23, 2015 6.770 6.790 6.530 6.570 347,722 -0.16(-2.38%)
Jan 22, 2015 6.700 6.730 108,171 +0.05(+0.75%)
Jan 21, 2015 6.670 6.800 6.650 6.680 131,790 +0.03(+0.45%)
Jan 20, 2015 6.730 6.750 6.610 6.650 161,560 -0.05(-0.75%)
Jan 16, 2015 6.610 6.720 6.600 6.700 193,482 +0.16(+2.45%)
Jan 15, 2015 6.530 6.540 163,328 -0.05(-0.76%)
Jan 14, 2015 6.680 6.680 6.520 6.590 180,838 -0.11(-1.64%)
Jan 13, 2015 6.700 182,023 -0.02(-0.30%)
Jan 12, 2015 6.850 6.850 6.700 6.720 130,110 -0.04(-0.59%)
Jan 09, 2015 6.900 6.900 6.730 6.760 174,673 -0.10(-1.46%)
Jan 08, 2015 6.850 6.900 6.820 6.860 133,261 +0.04(+0.59%)
Jan 07, 2015 6.890 6.890 6.720 6.820 98,395 -0.01(-0.15%)
Jan 06, 2015 6.910 6.930 6.730 6.830 172,839 -0.05(-0.73%)
Jan 05, 2015 6.820 6.930 6.820 6.880 192,353 +0.02(+0.29%)
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