KCAP FINANCIAL (NQ: KCAP)
6.170 USD  -0.030 (-0.48%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 5.810 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%)
Mar 02, 2015 7.540 7.680 7.500 7.560 165,162 +0.06(+0.80%)
Feb 27, 2015 7.480 7.530 7.444 7.500 166,670 +0.06(+0.81%)
Feb 26, 2015 7.590 7.380 7.440 136,838 -0.05(-0.67%)
Feb 25, 2015 7.610 7.610 7.420 7.490 153,056 -0.09(-1.19%)
Feb 24, 2015 7.390 7.600 7.360 7.580 266,580 +0.22(+2.99%)
Feb 23, 2015 7.320 7.450 7.260 7.360 152,589 +0.03(+0.41%)
Feb 20, 2015 7.330 7.350 7.290 7.330 132,535 +0.03(+0.41%)
Feb 19, 2015 7.210 7.330 7.210 7.300 133,266 +0.09(+1.25%)
Feb 18, 2015 7.180 7.240 7.150 7.210 138,073 +0.02(+0.28%)
Feb 17, 2015 7.050 7.200 7.010 7.190 202,045 +0.15(+2.13%)
Feb 13, 2015 7.040 7.040 7.040 0 +0.09(+1.29%)
Feb 12, 2015 7.000 7.050 6.930 6.950 137,811 +0.02(+0.29%)
Feb 11, 2015 7.040 7.040 6.890 6.930 178,636 -0.11(-1.56%)
Feb 10, 2015 7.060 7.080 7.020 7.040 101,719 +0.02(+0.28%)
Feb 09, 2015 7.040 7.080 6.970 7.020 150,683 -0.02(-0.28%)
Feb 06, 2015 6.970 7.055 6.910 7.040 171,069 +0.13(+1.88%)
Feb 05, 2015 6.880 6.980 6.820 6.910 219,881 +0.07(+1.02%)
Feb 04, 2015 6.830 6.900 6.790 6.840 202,430 +0.01(+0.15%)
Feb 03, 2015 6.710 6.850 6.650 6.830 244,696 +0.14(+2.09%)
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