KCAP FINANCIAL (NQ: KCAP)
7.250 USD  +0.460 (+6.77%)
Streaming Delayed Price  /  Updated: 3:15 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 7.820 7.830 7.750 7.810 256,956 -0.03(-0.38%)
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%)
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