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 29, 2015 25.40 25.57 25.40 25.57 601 +0.14(+0.55%)
May 28, 2015 25.42 25.43 25.40 25.43 4,769 +0.00(+0.00%)
May 27, 2015 25.43 25.51 25.43 25.43 860 +0.02(+0.08%)
May 26, 2015 25.41 25.42 25.41 25.41 1,400 -0.01(-0.04%)
May 22, 2015 25.42 25.42 25.42 0 -0.03(-0.12%)
May 21, 2015 25.64 25.64 25.42 25.45 17,754 -0.17(-0.66%)
May 20, 2015 25.63 25.64 25.62 25.62 1,150 +0.03(+0.10%)
May 19, 2015 25.51 25.60 25.51 25.59 650 +0.08(+0.32%)
May 18, 2015 25.51 25.51 25.51 25.51 125 +0.01(+0.05%)
May 15, 2015 25.59 25.59 25.40 25.50 3,650 +0.00(+0.00%)
May 14, 2015 25.54 25.55 25.50 25.50 5,200 +0.06(+0.24%)
May 13, 2015 25.49 25.49 25.44 25.44 3,250 -0.01(-0.04%)
May 12, 2015 25.45 25.45 25.45 25.45 346 +0.00(+0.00%)
May 11, 2015 25.45 25.45 25.45 25.45 100 +0.05(+0.20%)
May 08, 2015 25.40 25.40 25.40 25.40 100 +0.07(+0.28%)
May 07, 2015 25.30 25.36 25.30 25.33 990 -0.16(-0.63%)
May 06, 2015 25.40 25.49 25.26 25.49 8,290 +0.09(+0.35%)
May 05, 2015 25.45 25.45 25.35 25.40 2,410 +0.00(+0.00%)
May 04, 2015 25.33 25.40 25.33 25.40 5,039 -0.07(-0.28%)
May 01, 2015 25.47 25.47 25.45 25.47 1,169 +0.02(+0.08%)
Apr 30, 2015 25.38 25.45 25.35 25.45 1,138 +0.01(+0.04%)
Apr 29, 2015 25.44 25.44 25.44 25.44 382 -0.02(-0.06%)
Apr 28, 2015 25.45 25.46 25.45 25.46 713 +0.01(+0.02%)
Apr 27, 2015 25.45 25.45 25.45 25.45 400 +0.00(+0.00%)
Apr 23, 2015 25.45 25.45 25.45 0 +0.05(+0.20%)
Apr 22, 2015 25.40 25.40 25.36 25.40 2,500 +0.00(+0.00%)
Apr 21, 2015 25.40 25.40 25.36 25.40 1,480 +0.04(+0.16%)
Apr 20, 2015 25.36 25.36 25.36 25.36 836 -0.03(-0.12%)
Apr 17, 2015 25.39 25.40 25.39 25.39 1,896 +0.00(+0.00%)
Apr 16, 2015 25.39 25.39 25.39 25.39 254 +0.01(+0.02%)
Apr 13, 2015 25.38 27 +0.01(+0.06%)
Apr 10, 2015 25.40 25.40 25.35 25.37 3,045 -0.03(-0.12%)
Apr 09, 2015 25.55 25.55 25.30 25.40 12,330 -0.04(-0.16%)
Apr 08, 2015 25.43 25.47 25.43 25.44 3,516 -0.01(-0.04%)
Apr 07, 2015 25.45 25.45 25.45 25.45 800 +0.02(+0.08%)
Apr 06, 2015 25.57 25.57 25.43 25.43 2,574 -0.25(-0.97%)
Apr 01, 2015 25.68 25.68 25.68 0 +0.03(+0.12%)
Mar 31, 2015 25.65 25.65 25.65 25.65 1,839 +0.14(+0.55%)
Mar 30, 2015 25.51 25.51 25.51 25.51 1,337 +0.16(+0.63%)
Mar 27, 2015 25.35 25.41 25.35 25.35 2,000 -0.13(-0.51%)
Mar 26, 2015 25.48 25.48 25.48 25.48 300 +0.16(+0.63%)
Mar 25, 2015 25.40 25.40 25.23 25.32 13,235 -0.09(-0.35%)
Mar 24, 2015 25.50 25.50 25.41 25.41 2,171 +0.08(+0.32%)
Mar 23, 2015 25.34 25.34 25.33 25.33 2,055 +0.02(+0.08%)
Mar 20, 2015 25.47 25.49 25.31 25.31 1,772 -0.08(-0.32%)
Mar 19, 2015 25.40 25.40 25.39 25.39 500 -0.01(-0.04%)
Mar 17, 2015 25.40 25.40 25.40 0 +0.03(+0.12%)
Mar 16, 2015 25.37 25.37 25.37 25.37 408 +0.04(+0.16%)
Mar 12, 2015 25.33 25.33 25.33 0 -0.19(-0.74%)
Mar 11, 2015 25.52 25.52 25.52 25.52 400 -0.33(-1.28%)
Mar 10, 2015 25.74 25.86 25.74 25.85 1,999 +0.09(+0.35%)
Mar 09, 2015 25.84 25.84 25.75 25.76 3,750 +0.03(+0.12%)
Mar 06, 2015 25.71 25.73 25.70 25.73 2,723 +0.02(+0.08%)
Mar 05, 2015 25.65 25.75 25.65 25.71 2,424 +0.02(+0.08%)
Mar 03, 2015 25.69 750 -0.04(-0.16%)
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.