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, 2016 25.02 25.02 24.86 24.89 4,160 -0.09(-0.36%)
May 27, 2016 24.98 24.98 24.98 0 -0.08(-0.32%)
May 26, 2016 24.99 25.06 24.82 25.06 1,700 +0.19(+0.76%)
May 25, 2016 24.92 24.92 24.86 24.87 1,500 -0.13(-0.52%)
May 24, 2016 25.00 25.00 25.00 25.00 200 +0.33(+1.34%)
May 23, 2016 24.67 24.67 24.67 24.67 810 -0.17(-0.68%)
May 20, 2016 24.85 24.85 24.81 24.84 6,500 +0.04(+0.16%)
May 19, 2016 24.87 24.87 24.80 24.80 4,680 -0.04(-0.16%)
May 18, 2016 25.00 25.05 24.84 24.84 8,142 -0.02(-0.08%)
May 17, 2016 24.88 24.94 24.81 24.86 7,250 -0.09(-0.36%)
May 13, 2016 24.95 24.95 24.95 0 +0.04(+0.16%)
May 12, 2016 24.91 24.91 24.91 24.91 600 -0.09(-0.36%)
May 11, 2016 25.00 25.02 25.00 25.00 3,400 +0.12(+0.48%)
May 10, 2016 24.95 24.99 24.88 24.88 1,792 -0.08(-0.32%)
May 09, 2016 24.95 24.96 24.94 24.96 5,987 -0.01(-0.04%)
May 06, 2016 25.19 25.19 24.89 24.97 15,318 +0.02(+0.08%)
May 05, 2016 25.00 25.00 24.91 24.95 2,600 -0.02(-0.08%)
May 04, 2016 24.97 24.97 24.97 24.97 2,071 +0.07(+0.28%)
May 03, 2016 24.96 24.96 24.90 24.90 426 +0.00(+0.00%)
May 02, 2016 24.90 25.00 24.90 24.90 9,830 -0.08(-0.32%)
Apr 29, 2016 24.94 24.98 24.85 24.98 2,400 +0.08(+0.32%)
Apr 28, 2016 24.96 24.96 24.90 24.90 700 -0.05(-0.20%)
Apr 27, 2016 24.86 24.95 24.86 24.95 1,332 +0.05(+0.20%)
Apr 26, 2016 24.91 24.91 24.90 24.90 1,974 +0.00(+0.00%)
Apr 25, 2016 24.86 24.91 24.85 24.90 1,500 -0.09(-0.36%)
Apr 22, 2016 24.99 24.99 24.99 24.99 600 +0.19(+0.77%)
Apr 21, 2016 24.94 24.94 24.80 24.80 933 +0.04(+0.16%)
Apr 20, 2016 24.76 24.93 24.76 24.76 974 +0.01(+0.04%)
Apr 19, 2016 24.94 24.94 24.75 24.75 500 -0.05(-0.20%)
Apr 18, 2016 24.91 24.91 24.80 24.80 600 +0.04(+0.16%)
Apr 15, 2016 24.76 24.76 24.76 24.76 1,087 +0.00(+0.00%)
Apr 13, 2016 0 +0.00(+0.00%)
Apr 12, 2016 24.70 24.70 24.70 24.70 380 +0.00(+0.00%)
Apr 08, 2016 24.70 24.70 24.70 0 -0.17(-0.68%)
Apr 07, 2016 24.85 24.87 24.85 24.87 400 +0.01(+0.04%)
Apr 06, 2016 24.90 24.90 24.85 24.86 1,555 -0.04(-0.16%)
Apr 05, 2016 24.95 25.00 24.90 24.90 4,410 -0.05(-0.20%)
Apr 04, 2016 24.95 24.95 24.95 24.95 225 +0.00(+0.00%)
Apr 01, 2016 24.70 25.05 24.70 24.95 5,392 +0.32(+1.30%)
Mar 31, 2016 25.00 25.00 24.62 24.63 3,242 -0.35(-1.40%)
Mar 30, 2016 25.00 25.00 24.87 24.98 2,737 +0.08(+0.32%)
Mar 29, 2016 24.53 24.90 24.53 24.90 2,876 +0.11(+0.44%)
Mar 28, 2016 24.97 24.97 24.79 24.79 1,901 -0.06(-0.23%)
Mar 23, 2016 24.85 24.85 24.85 0 +0.29(+1.18%)
Mar 22, 2016 24.50 24.56 24.50 24.56 246 -0.03(-0.12%)
Mar 21, 2016 24.77 24.77 24.38 24.59 2,918 +0.07(+0.29%)
Mar 18, 2016 24.52 24.52 24.52 24.52 300 +0.10(+0.40%)
Mar 17, 2016 24.35 24.42 24.35 24.42 2,320 -0.32(-1.29%)
Mar 16, 2016 24.72 24.74 24.72 24.74 775 +0.37(+1.52%)
Mar 15, 2016 24.30 24.37 24.30 24.37 2,640 +0.06(+0.25%)
Mar 14, 2016 24.32 24.33 24.25 24.31 1,200 -0.05(-0.21%)
Mar 11, 2016 24.32 24.36 24.32 24.36 2,050 -0.64(-2.56%)
Mar 10, 2016 25.23 25.23 25.00 25.00 1,550 +0.35(+1.42%)
Mar 08, 2016 24.65 40 +0.01(+0.04%)
Mar 07, 2016 24.75 24.75 24.64 24.64 1,000 +0.14(+0.57%)
Mar 04, 2016 24.58 24.58 24.50 24.50 3,471 +0.00(+0.00%)
Mar 03, 2016 24.77 24.77 24.50 24.50 2,805 -0.40(-1.61%)
Mar 02, 2016 24.80 24.90 24.70 24.90 2,100 +0.40(+1.63%)
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.