KCAP FINANCIAL (NQ: KCAP)
6.200 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 6.200 6.200 6.200 0 +0.07(+1.14%)
May 21, 2015 6.140 6.190 6.140 6.130 186,484 -0.02(-0.33%)
May 20, 2015 6.130 6.180 6.050 6.150 99,724 +0.00(+0.00%)
May 19, 2015 6.230 6.290 6.090 6.150 167,257 -0.07(-1.13%)
May 18, 2015 6.300 6.300 6.190 6.220 75,211 -0.08(-1.27%)
May 15, 2015 6.260 6.300 6.250 6.300 125,027 +0.05(+0.80%)
May 14, 2015 6.170 6.250 6.170 6.250 126,977 +0.07(+1.13%)
May 13, 2015 6.150 6.180 6.100 6.180 118,009 +0.00(+0.00%)
May 12, 2015 6.060 6.225 6.056 6.180 198,120 +0.09(+1.48%)
May 11, 2015 6.060 6.120 6.010 6.090 236,322 +0.02(+0.33%)
May 08, 2015 6.090 6.120 6.020 6.070 161,437 -0.02(-0.33%)
May 07, 2015 5.960 6.150 5.960 6.090 265,087 +0.14(+2.35%)
May 06, 2015 6.000 6.000 5.880 5.950 252,142 -0.04(-0.67%)
May 05, 2015 6.050 6.050 5.945 5.990 149,784 -0.04(-0.66%)
May 04, 2015 6.000 6.050 5.970 6.030 171,125 +0.04(+0.67%)
May 01, 2015 5.980 6.000 5.940 5.990 152,005 +0.01(+0.17%)
Apr 30, 2015 6.040 6.040 5.910 5.980 181,273 -0.06(-0.99%)
Apr 29, 2015 6.070 6.070 5.980 6.040 176,287 -0.06(-0.98%)
Apr 28, 2015 6.170 6.200 5.970 6.100 280,132 -0.04(-0.65%)
Apr 27, 2015 6.250 6.250 6.070 6.140 266,227 -0.03(-0.49%)
Apr 24, 2015 6.170 6.220 6.070 6.170 199,914 -0.03(-0.48%)
Apr 23, 2015 6.090 6.210 6.059 6.200 192,627 +0.14(+2.31%)
Apr 22, 2015 5.980 6.100 5.930 6.060 290,325 +0.11(+1.85%)
Apr 21, 2015 5.920 5.960 5.900 5.950 166,894 +0.05(+0.85%)
Apr 20, 2015 5.850 5.950 5.830 5.900 217,396 +0.02(+0.34%)
Apr 17, 2015 5.810 5.905 5.810 5.880 339,242 -0.01(-0.17%)
Apr 16, 2015 5.860 5.910 5.780 5.890 433,221 +0.03(+0.51%)
Apr 15, 2015 5.730 5.870 5.730 5.860 365,232 +0.13(+2.27%)
Apr 14, 2015 5.590 5.730 5.570 5.730 333,919 +0.03(+0.53%)
Apr 13, 2015 5.600 5.710 5.510 5.700 350,087 +0.04(+0.71%)
Apr 10, 2015 5.690 5.841 5.620 5.660 288,879 -0.07(-1.22%)
Apr 09, 2015 5.510 5.740 5.460 5.730 539,655 +0.17(+3.06%)
Apr 08, 2015 5.600 5.700 5.500 5.560 686,187 -0.15(-2.63%)
Apr 07, 2015 5.870 5.950 5.605 5.710 816,703 -0.16(-2.73%)
Apr 06, 2015 6.090 6.170 5.820 5.870 913,276 -0.30(-4.86%)
Apr 02, 2015 6.170 6.170 6.170 0 -0.23(-3.59%)
Apr 01, 2015 6.410 6.560 6.340 6.400 378,435 -0.33(-4.90%)
Mar 31, 2015 6.920 6.950 6.680 6.730 419,343 -0.23(-3.30%)
Mar 30, 2015 6.890 7.050 6.840 6.960 223,833 +0.11(+1.61%)
Mar 27, 2015 6.800 6.880 6.800 6.850 151,232 +0.02(+0.29%)
Mar 26, 2015 6.840 6.880 6.780 6.830 188,912 -0.01(-0.15%)
Mar 25, 2015 7.030 7.030 6.750 6.840 514,249 -0.34(-4.74%)
Mar 24, 2015 7.150 7.190 7.100 7.180 95,526 +0.08(+1.13%)
Mar 23, 2015 7.060 7.140 7.010 7.100 124,317 +0.10(+1.43%)
Mar 20, 2015 7.010 7.040 6.950 7.000 167,709 +0.07(+1.01%)
Mar 19, 2015 6.870 6.950 6.760 6.930 191,481 +0.18(+2.67%)
Mar 18, 2015 6.830 6.930 6.700 6.750 231,776 -0.15(-2.17%)
Mar 17, 2015 6.930 6.930 6.710 6.900 263,533 -0.02(-0.29%)
Mar 16, 2015 7.130 7.139 6.850 6.920 225,131 -0.22(-3.08%)
Mar 13, 2015 7.210 7.340 7.100 7.140 111,448 -0.06(-0.83%)
Mar 12, 2015 7.210 7.210 7.050 7.200 137,411 -0.04(-0.55%)
Mar 11, 2015 7.430 7.500 7.080 7.240 220,748 -0.22(-2.95%)
Mar 10, 2015 7.400 7.549 7.400 7.460 132,579 +0.01(+0.13%)
Mar 09, 2015 7.590 7.640 7.450 7.450 160,802 -0.16(-2.10%)
Mar 06, 2015 7.600 7.640 7.560 7.610 227,879 +0.03(+0.40%)
Mar 05, 2015 7.600 7.680 7.520 7.580 135,707 -0.01(-0.13%)
Mar 04, 2015 7.600 7.545 7.590 102,305 -0.01(-0.13%)
Mar 03, 2015 7.630 7.600 106,248 +0.04(+0.53%)
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