KCAP FINANCIAL (NQ: KCAP)
6.640 USD  -0.050 (-0.75%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 6.890 6.910 6.710 6.860 155,889 +0.04(+0.59%)
Dec 31, 2014 6.820 6.820 6.820 0 -0.05(-0.73%)
Dec 30, 2014 6.930 6.950 6.810 6.870 302,053 -0.08(-1.15%)
Dec 29, 2014 6.950 7.060 6.900 6.950 252,256 +0.00(+0.00%)
Dec 26, 2014 6.990 7.080 6.950 6.950 127,511 +0.00(+0.00%)
Dec 24, 2014 6.950 6.950 6.950 0 -0.27(-3.74%)
Dec 23, 2014 7.440 7.440 7.160 7.220 423,064 -0.11(-1.50%)
Dec 22, 2014 7.480 7.600 7.260 7.330 334,960 -0.13(-1.74%)
Dec 19, 2014 7.420 7.480 7.280 7.460 335,636 +0.09(+1.22%)
Dec 18, 2014 7.120 7.430 7.000 7.370 424,538 +0.58(+8.54%)
Dec 17, 2014 6.690 6.800 6.650 6.790 352,738 +0.16(+2.41%)
Dec 16, 2014 6.630 476,337 -0.24(-3.49%)
Dec 15, 2014 6.930 7.140 6.840 6.870 330,793 +0.02(+0.29%)
Dec 12, 2014 6.950 7.010 6.810 6.850 253,200 -0.17(-2.42%)
Dec 11, 2014 7.120 7.180 6.930 7.020 342,309 -0.12(-1.68%)
Dec 10, 2014 7.310 7.390 7.060 7.140 262,547 -0.17(-2.33%)
Dec 09, 2014 7.100 7.340 7.010 7.310 313,469 +0.13(+1.81%)
Dec 08, 2014 7.770 7.780 7.152 7.180 661,941 -0.56(-7.24%)
Dec 05, 2014 7.760 7.810 7.700 7.740 247,573 -0.03(-0.39%)
Dec 04, 2014 7.770 7.820 7.750 7.770 156,399 -0.03(-0.38%)
Dec 03, 2014 7.750 7.820 7.700 7.800 165,259 +0.02(+0.26%)
Dec 02, 2014 7.820 7.860 7.690 7.780 157,557 -0.03(-0.38%)
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