KCAP FINANCIAL (NQ: KCAP)
3.610 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 2, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 02, 2016 3.600 3.620 3.540 3.610 67,459 +0.00(+0.00%)
Apr 29, 2016 3.600 3.620 3.550 3.610 107,493 +0.03(+0.84%)
Apr 28, 2016 3.580 3.640 3.540 3.580 181,138 +0.01(+0.28%)
Apr 27, 2016 3.500 3.590 3.500 3.570 81,452 +0.05(+1.42%)
Apr 26, 2016 3.570 3.580 3.500 3.520 20,636 -0.07(-1.95%)
Apr 25, 2016 3.520 3.600 3.489 3.590 111,874 +0.08(+2.28%)
Apr 22, 2016 3.480 3.510 3.410 3.510 118,254 +0.00(+0.00%)
Apr 21, 2016 3.490 3.540 3.450 3.510 55,677 +0.00(+0.00%)
Apr 20, 2016 3.460 3.510 3.450 3.510 50,904 +0.02(+0.57%)
Apr 19, 2016 3.490 3.500 3.410 3.490 96,770 +0.05(+1.45%)
Apr 18, 2016 3.440 3.500 3.420 3.440 59,940 -0.03(-0.86%)
Apr 15, 2016 3.450 3.500 3.410 3.470 34,404 +0.00(+0.00%)
Apr 14, 2016 3.450 3.510 3.430 3.470 45,189 -0.01(-0.29%)
Apr 13, 2016 3.450 3.480 3.409 3.480 158,721 +0.03(+0.87%)
Apr 12, 2016 3.360 3.450 3.348 3.450 83,389 +0.06(+1.77%)
Apr 11, 2016 3.340 3.390 3.340 3.390 32,988 +0.05(+1.50%)
Apr 08, 2016 3.400 3.470 3.330 3.340 87,055 -0.06(-1.76%)
Apr 07, 2016 3.470 3.480 3.380 3.400 77,916 -0.07(-2.02%)
Apr 06, 2016 3.340 3.470 3.320 3.470 74,287 +0.10(+2.97%)
Apr 05, 2016 3.350 3.430 3.190 3.370 139,513 -0.24(-6.65%)
Apr 04, 2016 3.640 3.680 3.600 3.610 388,026 +0.00(+0.00%)
Apr 01, 2016 3.550 3.640 3.550 3.610 140,702 +0.01(+0.28%)
Mar 31, 2016 3.570 3.600 3.530 3.600 265,442 +0.08(+2.27%)
Mar 30, 2016 3.490 3.565 3.490 3.520 114,722 +0.02(+0.57%)
Mar 29, 2016 3.480 3.520 3.450 3.500 114,824 +0.02(+0.57%)
Mar 28, 2016 3.390 3.510 3.390 3.480 86,333 +0.09(+2.65%)
Mar 24, 2016 3.390 3.390 3.390 0 +0.02(+0.59%)
Mar 23, 2016 3.390 3.480 3.330 3.370 73,121 -0.05(-1.46%)
Mar 22, 2016 3.260 3.440 3.260 3.420 134,433 +0.16(+4.91%)
Mar 21, 2016 3.220 3.290 3.160 3.260 91,062 +0.10(+3.16%)
Mar 18, 2016 3.230 3.261 3.130 3.160 426,750 -0.07(-2.17%)
Mar 17, 2016 3.200 3.270 3.160 3.230 95,655 +0.01(+0.31%)
Mar 16, 2016 3.160 3.220 3.150 3.220 91,491 +0.03(+0.94%)
Mar 15, 2016 3.190 3.230 3.180 3.190 32,890 -0.04(-1.24%)
Mar 14, 2016 3.220 3.250 3.170 3.230 75,099 -0.02(-0.62%)
Mar 11, 2016 3.240 3.260 3.167 3.250 161,204 +0.06(+1.88%)
Mar 10, 2016 3.120 3.250 3.120 3.190 79,752 +0.05(+1.59%)
Mar 09, 2016 3.220 3.250 3.130 3.140 104,936 -0.06(-1.88%)
Mar 08, 2016 3.260 3.310 3.200 3.200 97,196 -0.11(-3.32%)
Mar 07, 2016 3.100 3.310 3.100 3.310 115,191 +0.21(+6.77%)
Mar 04, 2016 3.000 3.180 2.950 3.100 230,571 +0.11(+3.68%)
Mar 03, 2016 2.950 3.000 2.950 2.990 115,844 +0.03(+1.01%)
Mar 02, 2016 2.950 2.990 2.930 2.960 135,555 +0.00(+0.00%)
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