KCAP FINANCIAL (NQ: KCAP)
7.840 USD  -0.010 (-0.13%)
Official Closing Price  /  Updated: 5:10 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2014 7.850 7.850 7.750 7.840 111,392 -0.01(-0.13%)
Nov 26, 2014 7.850 7.850 7.850 0 +0.10(+1.29%)
Nov 25, 2014 7.720 7.800 7.690 7.750 116,346 +0.01(+0.13%)
Nov 24, 2014 7.640 7.770 7.620 7.740 268,497 +0.12(+1.64%)
Nov 21, 2014 7.660 7.720 7.610 7.615 99,714 -0.02(-0.33%)
Nov 20, 2014 7.640 7.720 7.590 7.640 153,913 +0.00(+0.00%)
Nov 19, 2014 7.630 7.680 7.590 7.640 157,735 +0.01(+0.13%)
Nov 18, 2014 7.650 7.700 7.600 7.630 124,420 -0.02(-0.26%)
Nov 17, 2014 7.620 7.730 7.550 7.650 154,129 +0.00(+0.00%)
Nov 14, 2014 7.660 7.670 7.550 7.650 106,983 +0.02(+0.26%)
Nov 13, 2014 7.740 7.750 7.570 7.630 159,576 -0.09(-1.17%)
Nov 12, 2014 7.730 7.780 7.670 7.720 143,980 -0.02(-0.26%)
Nov 11, 2014 7.690 7.770 7.680 7.740 145,761 +0.07(+0.91%)
Nov 10, 2014 7.670 7.740 7.630 7.670 125,578 +0.04(+0.52%)
Nov 07, 2014 7.470 7.700 7.450 7.630 209,871 +0.13(+1.73%)
Nov 06, 2014 7.660 7.660 7.470 7.500 243,760 -0.17(-2.22%)
Nov 05, 2014 7.590 7.670 7.560 7.670 161,838 +0.13(+1.72%)
Nov 04, 2014 7.610 7.620 7.520 7.540 133,649 -0.05(-0.66%)
Nov 03, 2014 7.630 7.650 7.570 7.590 219,833 -0.04(-0.52%)
Oct 31, 2014 7.650 7.650 7.500 7.630 216,639 +0.07(+0.93%)
Oct 30, 2014 7.610 7.660 7.550 7.560 207,334 -0.05(-0.66%)
Oct 29, 2014 7.650 7.650 7.580 7.610 264,848 +0.05(+0.66%)
Oct 28, 2014 7.560 7.590 7.480 7.560 171,190 +0.05(+0.67%)
Oct 27, 2014 7.530 7.580 7.450 7.510 189,835 -0.01(-0.13%)
Oct 24, 2014 7.400 7.535 7.400 7.520 157,885 +0.10(+1.35%)
Oct 23, 2014 7.570 7.578 7.410 7.420 259,061 -0.12(-1.59%)
Oct 22, 2014 7.667 7.460 7.540 241,798 -0.05(-0.66%)
Oct 21, 2014 7.610 7.670 7.550 7.590 339,830 -0.01(-0.13%)
Oct 20, 2014 7.350 7.600 7.350 7.600 257,517 +0.21(+2.84%)
Oct 17, 2014 7.670 7.390 7.390 291,738 -0.02(-0.27%)
Oct 16, 2014 7.170 7.470 7.040 7.410 333,909 +0.22(+3.06%)
Oct 15, 2014 7.420 7.440 6.780 7.190 965,030 -0.27(-3.62%)
Oct 14, 2014 7.580 7.644 7.343 7.460 535,462 -0.15(-1.97%)
Oct 13, 2014 7.660 7.830 7.580 7.610 297,731 -0.05(-0.65%)
Oct 10, 2014 7.860 7.930 7.660 7.660 373,075 -0.20(-2.54%)
Oct 09, 2014 7.830 7.970 7.670 7.860 1,226,094 -0.15(-1.87%)
Oct 08, 2014 8.130 8.140 7.990 8.010 701,351 -0.05(-0.62%)
Oct 07, 2014 8.250 8.300 7.980 8.060 2,094,202 -0.53(-6.17%)
Oct 06, 2014 8.550 8.640 8.520 8.590 416,268 +0.07(+0.82%)
Oct 03, 2014 8.500 8.550 8.420 8.520 241,565 +0.05(+0.59%)
Oct 02, 2014 8.430 8.490 8.310 8.470 230,703 +0.06(+0.71%)
Oct 01, 2014 8.350 8.420 8.250 8.410 268,825 +0.10(+1.20%)
Sep 30, 2014 8.540 8.590 8.310 8.310 402,524 -0.22(-2.58%)
Sep 29, 2014 8.440 8.530 8.380 8.530 287,405 +0.09(+1.07%)
Sep 26, 2014 8.350 8.440 8.320 8.440 190,630 +0.10(+1.20%)
Sep 25, 2014 8.370 8.380 8.290 8.340 272,639 -0.01(-0.12%)
Sep 24, 2014 8.360 8.440 8.300 8.350 316,761 +0.03(+0.36%)
Sep 23, 2014 8.400 8.400 8.300 8.320 324,312 -0.08(-0.95%)
Sep 22, 2014 8.440 8.469 8.350 8.400 315,748 -0.02(-0.24%)
Sep 19, 2014 8.580 8.600 8.380 8.420 332,899 -0.12(-1.41%)
Sep 18, 2014 8.500 8.620 8.480 8.540 333,394 +0.05(+0.59%)
Sep 17, 2014 8.480 8.490 8.450 8.490 191,461 +0.05(+0.59%)
Sep 16, 2014 8.500 8.500 8.430 8.440 257,891 -0.05(-0.59%)
Sep 15, 2014 8.480 8.490 8.410 8.490 390,516 +0.07(+0.83%)
Sep 12, 2014 8.370 8.480 8.350 8.420 311,511 +0.02(+0.24%)
Sep 11, 2014 8.300 8.400 8.300 8.400 129,283 +0.05(+0.60%)
Sep 10, 2014 8.370 8.395 8.320 8.350 216,874 -0.05(-0.60%)
Sep 09, 2014 8.320 8.440 8.290 8.400 268,195 +0.05(+0.60%)
Sep 08, 2014 8.260 8.370 8.260 8.350 319,445 +0.07(+0.85%)
Sep 05, 2014 8.280 8.280 8.220 8.280 105,931 +0.03(+0.36%)
Sep 04, 2014 8.270 8.270 8.210 8.250 154,729 +0.02(+0.18%)
Sep 03, 2014 8.230 8.268 8.230 8.235 309,946 +0.00(+0.06%)
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