Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kcap Financial Inc (NY: KAP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 26.12 26.25 26.12 26.25 6,470 -0.04(-0.15%)
May 30, 2013 25.98 26.29 25.94 26.29 11,281 -0.09(-0.34%)
May 29, 2013 26.15 26.38 25.98 26.38 6,055 +0.00(+0.00%)
May 28, 2013 26.20 26.38 26.20 26.38 1,650 +0.08(+0.30%)
May 24, 2013 26.31 26.31 26.15 26.30 6,500 +0.15(+0.57%)
May 23, 2013 26.17 26.17 26.15 26.15 1,000 -0.45(-1.69%)
May 22, 2013 26.24 26.91 26.20 26.60 4,000 -0.10(-0.37%)
May 20, 2013 26.70 26.70 26.70 0 +0.45(+1.71%)
May 17, 2013 26.60 27.00 26.25 26.25 2,995 -0.25(-0.94%)
May 16, 2013 26.50 26.50 26.50 26.50 540 -0.25(-0.93%)
May 15, 2013 26.73 26.75 26.73 26.75 1,200 +0.45(+1.71%)
May 13, 2013 26.23 26.30 26.23 26.30 692 +0.10(+0.38%)
May 10, 2013 26.26 26.40 26.20 26.20 3,300 -0.01(-0.04%)
May 09, 2013 26.51 26.51 26.19 26.21 606 -0.42(-1.57%)
May 08, 2013 26.57 26.70 26.57 26.63 2,575 -0.07(-0.26%)
May 07, 2013 26.68 26.70 26.68 26.70 1,600 +0.00(+0.00%)
May 06, 2013 26.50 26.79 26.45 26.70 2,267 +0.04(+0.15%)
May 03, 2013 26.60 26.66 26.60 26.66 300 +0.44(+1.69%)
May 02, 2013 26.41 26.60 26.22 26.22 1,310 +0.04(+0.14%)
May 01, 2013 26.18 26.18 26.18 26.18 500 -0.03(-0.11%)
Apr 30, 2013 26.24 26.70 26.21 26.21 3,569 -0.03(-0.11%)
Apr 29, 2013 26.25 26.25 26.24 26.24 2,115 +0.00(+0.00%)
Apr 26, 2013 26.24 26.24 26.24 26.24 2,500 +0.00(+0.00%)
Apr 25, 2013 26.23 26.24 26.23 26.24 838 -0.01(-0.04%)
Apr 24, 2013 26.12 26.25 26.12 26.25 2,408 +0.08(+0.31%)
Apr 23, 2013 26.19 26.19 26.17 26.17 987 -0.08(-0.30%)
Apr 22, 2013 26.26 26.26 26.25 26.25 726 +0.16(+0.61%)
Apr 19, 2013 26.07 26.09 26.07 26.09 1,346 +0.21(+0.83%)
Apr 18, 2013 26.07 26.07 25.88 25.88 1,077 -0.20(-0.79%)
Apr 17, 2013 26.08 26.08 26.08 26.08 1,455 +0.00(+0.00%)
Apr 16, 2013 26.00 26.08 26.00 26.08 5,117 +0.09(+0.35%)
Apr 15, 2013 26.00 26.00 25.85 25.99 2,160 +0.04(+0.15%)
Apr 12, 2013 25.93 25.95 25.93 25.95 900 -0.02(-0.08%)
Apr 11, 2013 25.85 25.97 25.85 25.97 400 +0.16(+0.62%)
Apr 10, 2013 26.04 26.04 25.80 25.81 6,838 -0.12(-0.46%)
Apr 09, 2013 25.80 26.07 25.66 25.93 15,702 +0.07(+0.27%)
Apr 08, 2013 26.03 26.03 25.77 25.86 11,000 -0.24(-0.92%)
Apr 05, 2013 26.00 26.15 26.00 26.10 3,100 +0.08(+0.31%)
Apr 04, 2013 25.91 26.03 25.82 26.02 2,272 +0.18(+0.72%)
Apr 03, 2013 25.86 26.08 25.80 25.84 2,323 -0.11(-0.40%)
Apr 02, 2013 25.79 26.19 25.79 25.94 1,444 -0.30(-1.14%)
Apr 01, 2013 26.04 26.24 25.90 26.24 1,930 +0.20(+0.77%)
Mar 28, 2013 26.21 26.27 26.00 26.04 6,180 -0.31(-1.18%)
Mar 27, 2013 26.05 26.36 26.00 26.35 3,300 +0.26(+1.00%)
Mar 26, 2013 25.78 26.09 25.78 26.09 3,000 +0.10(+0.38%)
Mar 25, 2013 26.16 26.16 25.85 25.99 2,124 -0.30(-1.14%)
Mar 22, 2013 26.17 26.45 26.17 26.29 7,000 +0.09(+0.34%)
Mar 21, 2013 26.00 26.20 26.00 26.20 3,025 +0.20(+0.77%)
Mar 20, 2013 25.95 26.05 25.81 26.00 6,130 +0.20(+0.78%)
Mar 19, 2013 25.86 25.86 25.60 25.80 5,155 +0.18(+0.70%)
Mar 18, 2013 25.71 25.89 25.55 25.62 7,175 -0.13(-0.50%)
Mar 15, 2013 25.75 25.78 25.75 25.75 2,400 -0.33(-1.26%)
Mar 14, 2013 26.08 26.08 26.08 26.08 260 +0.25(+0.97%)
Mar 13, 2013 25.99 25.99 25.81 25.83 5,784 -0.36(-1.37%)
Mar 12, 2013 26.20 26.22 26.18 26.19 2,525 -0.04(-0.15%)
Mar 11, 2013 26.22 26.23 26.03 26.23 9,286 +0.00(+0.00%)
Mar 08, 2013 26.25 26.34 26.08 26.23 5,455 +0.01(+0.04%)
Mar 07, 2013 26.24 26.24 26.00 26.22 2,035 +0.06(+0.23%)
Mar 06, 2013 26.21 26.21 25.75 26.16 12,547 -0.05(-0.19%)
Mar 05, 2013 26.21 26.23 26.21 26.21 1,432 -0.02(-0.08%)
Mar 04, 2013 26.16 26.23 26.16 26.23 3,780 +0.08(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.