KCAP FINANCIAL (NQ: KCAP)
4.730 USD  +0.070 (+1.50%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 4.620 4.740 4.620 4.730 75,545 +0.07(+1.50%)
Aug 27, 2015 4.540 4.720 4.488 4.660 121,017 +0.17(+3.79%)
Aug 26, 2015 4.540 4.590 4.390 4.490 147,938 -0.01(-0.22%)
Aug 25, 2015 4.510 4.610 4.470 4.500 220,429 +0.03(+0.67%)
Aug 24, 2015 4.260 4.622 4.250 4.470 386,855 -0.24(-5.10%)
Aug 21, 2015 4.770 4.770 4.630 4.710 220,943 -0.04(-0.84%)
Aug 20, 2015 4.740 4.790 4.700 4.750 92,961 -0.02(-0.42%)
Aug 19, 2015 4.800 4.830 4.770 4.770 114,700 -0.05(-1.04%)
Aug 18, 2015 4.900 4.900 4.800 4.820 152,562 -0.10(-2.03%)
Aug 17, 2015 5.020 5.020 4.900 4.920 56,634 -0.08(-1.60%)
Aug 14, 2015 4.880 5.090 4.810 5.000 205,827 +0.14(+2.88%)
Aug 13, 2015 4.780 4.860 4.780 4.860 84,046 +0.04(+0.83%)
Aug 12, 2015 4.770 4.850 4.710 4.820 172,862 -0.03(-0.62%)
Aug 11, 2015 4.860 4.890 4.820 4.850 163,263 +0.01(+0.21%)
Aug 10, 2015 4.900 4.900 4.820 4.840 338,714 -0.04(-0.82%)
Aug 07, 2015 4.930 4.930 4.820 4.880 174,732 -0.04(-0.81%)
Aug 06, 2015 5.110 5.110 4.860 4.920 586,796 -0.24(-4.65%)
Aug 05, 2015 5.180 5.180 5.100 5.160 147,226 +0.02(+0.39%)
Aug 04, 2015 5.130 5.170 5.120 5.140 111,992 -0.02(-0.39%)
Aug 03, 2015 5.140 5.180 5.120 5.160 108,785 -0.01(-0.19%)
Jul 31, 2015 5.160 5.190 5.100 5.170 108,123 -0.02(-0.39%)
Jul 30, 2015 5.200 5.220 5.150 5.190 120,345 +0.01(+0.19%)
Jul 29, 2015 5.100 5.200 5.080 5.180 163,712 +0.02(+0.39%)
Jul 28, 2015 5.180 5.330 5.120 5.160 207,556 +0.02(+0.39%)
Jul 27, 2015 5.120 5.260 5.080 5.140 281,428 -0.06(-1.15%)
Jul 24, 2015 5.290 5.300 5.150 5.200 272,888 -0.11(-2.07%)
Jul 23, 2015 5.350 5.410 5.270 5.310 132,531 -0.05(-0.93%)
Jul 22, 2015 5.410 5.450 5.329 5.360 135,236 -0.03(-0.56%)
Jul 21, 2015 5.320 5.450 5.320 5.390 151,651 -0.04(-0.74%)
Jul 20, 2015 5.530 5.553 5.380 5.430 123,151 -0.12(-2.16%)
Jul 17, 2015 5.630 5.650 5.520 5.550 56,475 -0.05(-0.89%)
Jul 16, 2015 5.510 5.700 5.500 5.600 188,591 +0.10(+1.82%)
Jul 15, 2015 5.400 5.500 5.360 5.500 98,803 +0.10(+1.85%)
Jul 14, 2015 5.450 5.510 5.400 5.400 188,135 -0.12(-2.17%)
Jul 13, 2015 5.430 5.560 5.410 5.520 168,552 +0.07(+1.28%)
Jul 10, 2015 5.500 5.550 5.430 5.450 129,336 -0.07(-1.27%)
Jul 09, 2015 5.500 5.630 5.500 5.520 124,772 -0.03(-0.54%)
Jul 08, 2015 5.550 5.600 5.300 5.550 333,839 -0.08(-1.42%)
Jul 07, 2015 5.750 5.750 5.590 5.630 158,607 -0.09(-1.57%)
Jul 06, 2015 5.620 5.740 5.620 5.720 73,299 +0.05(+0.88%)
Jul 02, 2015 5.670 5.670 5.670 0 -0.04(-0.70%)
Jul 01, 2015 5.850 5.870 5.550 5.710 346,722 -0.27(-4.52%)
Jun 30, 2015 6.080 6.090 5.960 5.980 342,865 -0.07(-1.16%)
Jun 29, 2015 6.060 6.110 6.020 6.050 186,899 -0.05(-0.82%)
Jun 26, 2015 6.070 6.150 6.050 6.100 191,765 +0.02(+0.33%)
Jun 25, 2015 6.130 6.160 6.040 6.080 218,232 -0.07(-1.14%)
Jun 24, 2015 6.120 6.180 6.080 6.150 172,476 +0.00(+0.00%)
Jun 23, 2015 6.100 6.171 6.100 6.150 155,134 +0.05(+0.82%)
Jun 22, 2015 6.080 6.110 6.080 6.100 70,022 +0.03(+0.49%)
Jun 19, 2015 6.020 6.130 6.010 6.070 119,018 +0.02(+0.33%)
Jun 18, 2015 6.040 6.140 6.030 6.050 149,745 -0.02(-0.33%)
Jun 17, 2015 6.050 6.090 5.980 6.070 96,791 +0.01(+0.17%)
Jun 16, 2015 5.990 6.060 5.980 6.060 73,281 +0.04(+0.66%)
Jun 15, 2015 5.910 6.040 5.850 6.020 151,043 +0.05(+0.84%)
Jun 12, 2015 6.010 6.040 5.900 5.970 275,577 -0.08(-1.32%)
Jun 11, 2015 6.030 6.050 6.000 6.050 156,027 +0.01(+0.17%)
Jun 10, 2015 6.080 6.080 6.010 6.040 94,588 -0.05(-0.82%)
Jun 09, 2015 6.090 6.116 6.010 6.090 102,519 +0.00(+0.00%)
Jun 08, 2015 6.150 6.180 5.960 6.090 288,176 -0.09(-1.46%)
Jun 05, 2015 6.210 6.230 6.080 6.180 104,901 -0.05(-0.80%)
Jun 04, 2015 6.160 6.240 6.150 6.230 177,213 +0.04(+0.65%)
Jun 03, 2015 6.100 6.190 6.050 6.190 165,968 +0.09(+1.48%)
Jun 02, 2015 6.070 6.100 6.020 6.100 98,901 +0.05(+0.83%)
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