KCAP FINANCIAL (NQ: KCAP)
7.970 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 8.000 8.079 7.940 7.950 212,299 -0.02(-0.25%)
May 30, 2014 8.070 8.100 7.940 7.970 932,406 -0.03(-0.38%)
May 29, 2014 8.180 8.200 7.950 8.000 770,168 -0.13(-1.60%)
May 28, 2014 8.090 8.150 8.000 8.130 178,232 +0.01(+0.12%)
May 27, 2014 8.150 8.180 8.050 8.120 221,331 -0.02(-0.25%)
May 23, 2014 8.140 8.140 8.140 0 +0.12(+1.47%)
May 22, 2014 8.040 8.100 8.000 8.022 99,390 -0.04(-0.47%)
May 21, 2014 8.070 8.090 7.970 8.060 213,083 +0.05(+0.62%)
May 20, 2014 8.070 8.130 7.970 8.010 249,430 -0.06(-0.80%)
May 19, 2014 8.050 8.150 7.985 8.075 173,933 -0.03(-0.31%)
May 16, 2014 7.950 8.100 7.930 8.100 208,941 +0.13(+1.63%)
May 15, 2014 7.900 7.990 7.830 7.970 212,746 +0.05(+0.63%)
May 14, 2014 7.910 8.070 7.860 7.920 303,651 -0.02(-0.25%)
May 13, 2014 8.050 8.130 7.940 7.940 243,002 -0.13(-1.61%)
May 12, 2014 7.980 8.150 7.910 8.070 253,424 +0.09(+1.13%)
May 09, 2014 7.840 8.000 7.820 7.980 175,668 +0.10(+1.27%)
May 08, 2014 7.940 8.030 7.880 7.880 182,776 -0.02(-0.25%)
May 07, 2014 8.150 8.150 7.850 7.900 216,791 +0.03(+0.38%)
May 06, 2014 8.060 8.060 7.860 7.870 232,622 -0.18(-2.24%)
May 05, 2014 8.010 8.050 7.950 8.050 127,419 +0.02(+0.25%)
May 02, 2014 7.990 8.090 7.980 8.030 163,067 +0.04(+0.50%)
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