KCAP FINANCIAL (NQ: KCAP)
7.600 USD  +0.210 (+2.84%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2014 7.350 7.600 7.350 7.600 257,517 +0.21(+2.84%)
Oct 17, 2014 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 7.580 7.610 297,731 -0.05(-0.65%)
Oct 10, 2014 7.860 7.910 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 8.350 8.230 8.235 309,946 +0.00(+0.06%)
Sep 02, 2014 8.300 8.310 8.220 8.230 204,018 -0.03(-0.36%)
Aug 29, 2014 8.260 8.260 8.260 0 +0.02(+0.24%)
Aug 28, 2014 8.130 8.270 8.110 8.240 278,906 +0.06(+0.73%)
Aug 27, 2014 8.090 8.210 8.050 8.180 459,968 +0.13(+1.61%)
Aug 26, 2014 8.090 8.136 8.030 8.050 229,097 +0.00(+0.00%)
Aug 25, 2014 8.070 8.090 8.020 8.050 169,914 +0.00(+0.00%)
Aug 22, 2014 8.090 8.090 8.040 8.050 209,173 -0.03(-0.37%)
Aug 21, 2014 8.050 8.100 8.040 8.080 207,850 +0.03(+0.37%)
Aug 20, 2014 8.050 8.100 8.030 8.050 142,893 +0.02(+0.25%)
Aug 19, 2014 8.040 8.050 8.020 8.030 110,728 +0.00(+0.00%)
Aug 18, 2014 8.070 8.070 8.000 8.030 137,515 -0.01(-0.12%)
Aug 15, 2014 8.020 8.070 7.960 8.040 158,713 +0.03(+0.37%)
Aug 14, 2014 7.970 8.010 7.970 8.010 152,855 +0.02(+0.25%)
Aug 13, 2014 8.000 8.040 7.960 7.990 152,023 +0.03(+0.38%)
Aug 12, 2014 7.920 8.000 7.920 7.960 136,289 -0.01(-0.13%)
Aug 11, 2014 7.940 8.020 7.880 7.970 204,046 +0.06(+0.76%)
Aug 08, 2014 7.920 7.939 7.860 7.910 110,456 +0.04(+0.51%)
Aug 07, 2014 7.980 7.980 7.850 7.870 136,630 -0.06(-0.76%)
Aug 06, 2014 7.840 8.020 7.840 7.930 139,117 +0.06(+0.76%)
Aug 05, 2014 7.870 7.950 7.840 7.870 161,731 +0.00(+0.00%)
Aug 04, 2014 7.930 7.970 7.840 7.870 136,876 -0.02(-0.25%)
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