KCAP FINANCIAL (NQ: KCAP)
8.080 USD  +0.030 (+0.37%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 21, 2014 8.050 8.100 8.040 8.080 207,850 +0.03(+0.37%)
Aug 20, 2014 8.050 8.100 8.050 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%)
Aug 01, 2014 7.890 7.983 7.860 7.890 148,795 +0.00(+0.00%)
Jul 31, 2014 7.950 7.987 7.890 7.890 265,051 -0.07(-0.88%)
Jul 30, 2014 8.030 8.080 7.960 7.960 159,664 -0.06(-0.75%)
Jul 29, 2014 8.020 8.067 7.980 8.020 172,211 +0.00(+0.00%)
Jul 28, 2014 7.980 8.050 7.980 8.020 246,823 +0.03(+0.38%)
Jul 25, 2014 7.990 8.030 7.940 7.990 217,472 +0.02(+0.25%)
Jul 24, 2014 7.960 8.030 7.940 7.970 120,869 -0.01(-0.13%)
Jul 23, 2014 8.000 8.030 7.940 7.980 150,935 +0.01(+0.13%)
Jul 22, 2014 8.040 8.090 7.970 7.970 291,199 -0.02(-0.25%)
Jul 21, 2014 8.100 8.150 7.960 7.990 220,872 -0.11(-1.36%)
Jul 18, 2014 8.050 8.132 8.010 8.100 112,242 +0.09(+1.12%)
Jul 17, 2014 8.130 8.140 8.010 8.010 171,058 -0.10(-1.23%)
Jul 16, 2014 8.190 8.200 8.110 8.110 127,794 -0.04(-0.49%)
Jul 15, 2014 8.200 8.243 8.150 8.150 148,430 -0.01(-0.12%)
Jul 14, 2014 8.250 8.280 8.160 8.160 217,870 -0.03(-0.37%)
Jul 11, 2014 8.150 8.220 8.120 8.190 154,284 +0.01(+0.12%)
Jul 10, 2014 8.150 8.240 8.085 8.180 231,868 -0.05(-0.61%)
Jul 09, 2014 8.230 8.250 8.170 8.230 173,147 +0.05(+0.61%)
Jul 08, 2014 8.100 8.210 8.040 8.180 357,252 +0.04(+0.49%)
Jul 07, 2014 8.200 8.200 8.090 8.140 303,692 -0.08(-0.97%)
Jul 03, 2014 8.220 8.220 8.220 0 +0.01(+0.12%)
Jul 02, 2014 8.340 8.340 8.210 8.210 342,794 -0.10(-1.20%)
Jul 01, 2014 8.280 8.390 8.090 8.310 608,197 -0.18(-2.12%)
Jun 30, 2014 8.500 8.520 8.400 8.490 843,720 -0.01(-0.12%)
Jun 27, 2014 8.320 8.500 8.250 8.500 4,566,528 +0.18(+2.16%)
Jun 26, 2014 8.320 8.375 8.290 8.320 341,590 +0.03(+0.36%)
Jun 25, 2014 8.200 8.330 8.120 8.290 382,450 +0.09(+1.10%)
Jun 24, 2014 8.190 8.285 8.150 8.200 322,104 +0.05(+0.61%)
Jun 23, 2014 8.150 8.150 8.105 8.150 273,793 +0.06(+0.74%)
Jun 20, 2014 8.080 8.150 8.030 8.090 482,838 +0.03(+0.37%)
Jun 19, 2014 8.020 8.060 7.990 8.060 200,073 +0.04(+0.50%)
Jun 18, 2014 8.010 8.030 7.970 8.020 220,010 +0.02(+0.25%)
Jun 17, 2014 7.950 8.010 7.940 8.000 219,290 +0.08(+1.01%)
Jun 16, 2014 7.880 7.950 7.860 7.920 202,818 +0.04(+0.51%)
Jun 13, 2014 7.910 7.930 7.850 7.880 146,151 +0.01(+0.13%)
Jun 12, 2014 7.880 7.900 7.850 7.870 176,406 -0.01(-0.13%)
Jun 11, 2014 7.900 7.957 7.820 7.880 194,820 -0.01(-0.13%)
Jun 10, 2014 7.880 7.950 7.860 7.890 195,316 +0.04(+0.51%)
Jun 06, 2014 7.820 7.850 7.800 7.850 387,529 +0.01(+0.13%)
Jun 05, 2014 7.840 7.920 7.790 7.840 335,696 -0.03(-0.38%)
Jun 04, 2014 7.970 7.990 7.860 7.870 296,616 -0.11(-1.38%)
Jun 03, 2014 7.910 7.990 7.840 7.980 318,423 +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