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 30, 2014 26.16 26.18 26.15 26.15 1,737 +0.00(+0.00%)
May 29, 2014 26.15 26.17 26.15 26.15 4,572 +0.06(+0.23%)
May 28, 2014 26.15 26.15 26.02 26.09 2,750 +0.02(+0.08%)
May 27, 2014 26.00 26.19 26.00 26.07 2,506 -0.03(-0.11%)
May 23, 2014 26.10 26.10 26.10 0 +0.05(+0.19%)
May 22, 2014 26.10 26.10 26.04 26.05 2,385 -0.05(-0.19%)
May 21, 2014 26.06 26.12 26.06 26.10 3,049 -0.06(-0.23%)
May 20, 2014 26.08 26.16 26.08 26.16 1,700 +0.15(+0.58%)
May 19, 2014 26.12 26.12 26.00 26.01 2,705 -0.08(-0.31%)
May 16, 2014 26.00 26.10 26.00 26.09 5,600 -0.06(-0.23%)
May 15, 2014 26.03 26.19 26.01 26.15 11,070 -0.03(-0.11%)
May 14, 2014 26.25 26.25 26.18 26.18 1,998 +0.05(+0.19%)
May 13, 2014 26.11 26.13 25.94 26.13 2,802 +0.03(+0.11%)
May 12, 2014 26.10 26.11 26.00 26.10 1,825 +0.17(+0.66%)
May 09, 2014 26.10 26.10 25.92 25.93 2,650 -0.19(-0.73%)
May 08, 2014 26.05 26.12 26.00 26.12 2,566 +0.03(+0.11%)
May 07, 2014 26.09 26.09 25.88 26.09 5,356 +0.16(+0.62%)
May 06, 2014 25.92 26.14 25.92 25.93 4,714 -0.03(-0.12%)
May 05, 2014 26.15 26.95 25.86 25.96 12,307 -0.21(-0.80%)
May 02, 2014 26.14 26.20 26.14 26.17 1,600 +0.07(+0.27%)
May 01, 2014 26.10 26.10 26.10 26.10 1 +0.00(+0.00%)
Apr 30, 2014 26.16 26.19 26.00 26.10 1,600 +0.11(+0.42%)
Apr 29, 2014 25.98 26.01 25.90 25.99 5,300 -0.11(-0.42%)
Apr 28, 2014 26.10 26.19 25.95 26.10 1,350 +0.01(+0.04%)
Apr 25, 2014 26.10 26.10 26.00 26.09 1,848 +0.09(+0.35%)
Apr 24, 2014 26.00 26.00 26.00 26.00 649 -0.01(-0.04%)
Apr 23, 2014 26.20 26.20 26.01 26.01 1,536 -0.14(-0.54%)
Apr 22, 2014 26.01 26.15 26.01 26.15 1,924 +0.01(+0.04%)
Apr 21, 2014 26.00 26.14 26.00 26.14 1,200 -0.05(-0.19%)
Apr 17, 2014 26.19 26.19 26.19 0 +0.05(+0.19%)
Apr 16, 2014 26.03 26.14 26.03 26.14 1,188 -0.01(-0.04%)
Apr 15, 2014 26.15 26.15 26.15 26.15 250 +0.13(+0.50%)
Apr 14, 2014 26.02 26.02 26.02 26.02 1,100 +0.16(+0.61%)
Apr 11, 2014 26.20 26.20 25.80 25.86 3,434 -0.29(-1.10%)
Apr 10, 2014 26.15 26.15 26.04 26.15 3,769 +0.05(+0.19%)
Apr 08, 2014 26.10 26.10 26.10 0 +0.05(+0.19%)
Apr 07, 2014 26.05 26.05 26.05 26.05 20 +0.00(+0.00%)
Apr 04, 2014 26.05 26.05 26.05 26.05 239 +0.05(+0.19%)
Apr 03, 2014 26.00 26.00 26.00 26.00 101 +0.05(+0.19%)
Apr 02, 2014 26.08 26.08 25.95 25.95 2,760 -0.10(-0.38%)
Apr 01, 2014 26.15 26.15 26.05 26.05 3,412 -0.05(-0.19%)
Mar 31, 2014 26.15 26.15 26.10 26.10 5,181 +0.16(+0.62%)
Mar 28, 2014 26.20 26.20 25.94 25.94 604 -0.06(-0.23%)
Mar 27, 2014 26.00 26.15 25.99 26.00 6,459 +0.09(+0.35%)
Mar 26, 2014 26.00 26.15 25.91 25.91 3,475 +0.11(+0.43%)
Mar 25, 2014 26.10 26.20 25.80 25.80 3,284 -0.10(-0.39%)
Mar 24, 2014 26.10 26.10 25.90 25.90 4,616 -0.10(-0.38%)
Mar 21, 2014 26.14 26.15 25.75 26.00 26,844 -0.10(-0.38%)
Mar 20, 2014 26.02 26.10 26.00 26.10 2,663 +0.00(+0.00%)
Mar 19, 2014 26.02 26.10 26.02 26.10 2,565 +0.00(+0.00%)
Mar 18, 2014 26.01 26.10 26.01 26.10 1,204 +0.01(+0.04%)
Mar 17, 2014 25.89 26.15 25.89 26.09 1,295 +0.14(+0.54%)
Mar 14, 2014 25.65 25.98 25.65 25.95 4,589 +0.10(+0.39%)
Mar 13, 2014 25.55 25.90 25.55 25.85 3,460 -0.14(-0.54%)
Mar 12, 2014 26.15 26.15 25.65 25.99 805 -0.09(-0.35%)
Mar 11, 2014 26.01 26.08 26.01 26.08 2,090 -0.05(-0.19%)
Mar 10, 2014 26.15 26.15 26.10 26.13 1,650 -0.01(-0.04%)
Mar 07, 2014 26.14 26.15 26.02 26.14 2,300 +0.24(+0.93%)
Mar 06, 2014 25.90 25.90 25.90 25.90 500 -0.24(-0.92%)
Mar 05, 2014 26.10 26.15 26.08 26.14 4,196 +0.09(+0.35%)
Mar 04, 2014 26.10 26.15 26.05 26.05 1,100 +0.00(+0.00%)
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.