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, 2017 25.64 25.64 25.58 25.60 2,585 -0.09(-0.35%)
May 30, 2017 25.57 25.69 25.57 25.69 2,595 +0.06(+0.22%)
May 24, 2017 25.63 25.63 25.63 0 +0.07(+0.27%)
May 23, 2017 25.56 25.56 25.56 25.56 401 +0.06(+0.25%)
May 22, 2017 25.52 25.71 25.50 25.50 2,742 -0.04(-0.16%)
May 18, 2017 25.54 25.54 25.54 0 +0.07(+0.29%)
May 17, 2017 25.42 25.48 25.42 25.47 919 -0.05(-0.18%)
May 16, 2017 25.53 25.55 25.51 25.51 2,127 +0.02(+0.09%)
May 15, 2017 25.60 25.60 25.49 25.49 4,001 -0.14(-0.55%)
May 12, 2017 25.61 25.63 25.61 25.63 600 +0.18(+0.71%)
May 11, 2017 25.50 25.64 25.45 25.45 3,153 -0.19(-0.74%)
May 10, 2017 25.50 25.64 25.50 25.64 818 +0.18(+0.71%)
May 09, 2017 25.46 25.46 25.46 25.46 523 -0.07(-0.29%)
May 04, 2017 25.53 25.53 25.53 0 -0.11(-0.42%)
May 03, 2017 25.59 25.64 25.55 25.64 1,094 +0.09(+0.35%)
May 02, 2017 25.55 25.55 25.55 25.55 610 -0.00(-0.02%)
May 01, 2017 25.55 25.55 25.55 25.55 500 +0.02(+0.08%)
Apr 27, 2017 25.53 105 +0.15(+0.60%)
Apr 26, 2017 25.40 25.46 25.38 25.38 2,623 +0.02(+0.08%)
Apr 25, 2017 25.37 25.37 25.36 25.36 750 -0.12(-0.47%)
Apr 24, 2017 25.37 25.48 25.37 25.48 2,200 -0.01(-0.04%)
Apr 21, 2017 25.49 25.49 25.49 25.49 425 +0.14(+0.55%)
Apr 19, 2017 25.35 25.35 25.35 0 -0.09(-0.35%)
Apr 11, 2017 25.44 82 +0.02(+0.07%)
Apr 10, 2017 25.45 25.45 25.42 25.42 921 +0.04(+0.16%)
Apr 05, 2017 25.38 25.38 25.38 0 +0.03(+0.12%)
Apr 03, 2017 25.35 25.35 25.35 0 -0.06(-0.24%)
Mar 31, 2017 25.41 25.41 25.41 25.41 160 -0.16(-0.63%)
Mar 30, 2017 25.58 25.58 25.57 25.57 1,104 +0.22(+0.87%)
Mar 29, 2017 25.36 25.36 25.35 25.35 1,354 -0.01(-0.04%)
Mar 28, 2017 25.35 25.36 25.35 25.36 449 +0.00(+0.00%)
Mar 27, 2017 25.37 25.37 25.36 25.36 436 -0.10(-0.39%)
Mar 24, 2017 25.46 25.46 25.46 25.46 300 +0.06(+0.24%)
Mar 22, 2017 25.40 103 +0.10(+0.40%)
Mar 21, 2017 25.31 25.31 25.30 25.30 550 -0.12(-0.47%)
Mar 20, 2017 25.40 25.42 25.40 25.42 1,322 +0.00(+0.00%)
Mar 17, 2017 25.39 25.42 25.34 25.42 1,110 +0.02(+0.08%)
Mar 16, 2017 25.41 25.41 25.40 25.40 300 -0.01(-0.04%)
Mar 15, 2017 25.42 25.42 25.40 25.41 585 -0.09(-0.35%)
Mar 14, 2017 25.50 25.50 25.50 25.50 600 +0.07(+0.27%)
Mar 13, 2017 25.42 25.43 25.42 25.43 200 -0.26(-1.01%)
Mar 10, 2017 25.69 25.69 25.69 25.69 212 -0.01(-0.05%)
Mar 09, 2017 25.68 25.70 25.68 25.70 324 +0.10(+0.41%)
Mar 08, 2017 25.62 25.64 25.60 25.60 1,965 +0.00(+0.00%)
Mar 03, 2017 25.60 3 -0.13(-0.51%)
Mar 02, 2017 25.73 25.73 25.73 25.73 535 +0.13(+0.51%)
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.