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, 2018 25.55 25.66 25.53 25.66 2,487 +0.06(+0.23%)
May 29, 2018 25.60 25.60 25.60 62 +0.03(+0.10%)
May 25, 2018 25.57 25.57 25.57 0 +0.03(+0.14%)
May 24, 2018 25.59 25.59 25.54 25.54 2,272 -0.04(-0.15%)
May 23, 2018 25.55 25.58 25.55 25.58 865 +0.05(+0.19%)
May 21, 2018 25.53 25.53 25.53 47 -0.10(-0.39%)
May 18, 2018 25.63 25.63 25.63 25.63 267 +0.07(+0.27%)
May 17, 2018 25.52 25.56 25.52 25.56 457 -0.07(-0.27%)
May 15, 2018 25.63 25.63 25.63 178 +0.03(+0.12%)
May 14, 2018 25.41 25.60 25.41 25.60 678 +0.19(+0.75%)
May 09, 2018 25.41 25.41 25.41 38 -0.05(-0.18%)
May 08, 2018 25.45 25.46 25.45 25.46 357 +0.03(+0.12%)
May 04, 2018 25.43 25.43 25.43 116 +0.08(+0.31%)
May 03, 2018 25.51 25.54 25.35 25.35 2,053 -0.20(-0.80%)
May 01, 2018 25.55 25.55 25.55 20 +0.09(+0.35%)
Apr 27, 2018 25.46 25.46 25.46 36 -0.07(-0.27%)
Apr 26, 2018 25.46 25.53 25.46 25.53 1,074 +0.13(+0.51%)
Apr 24, 2018 25.40 25.40 25.40 0 +0.02(+0.09%)
Apr 20, 2018 25.38 25.38 25.38 0 -0.04(-0.17%)
Apr 19, 2018 25.42 25.42 25.42 25.42 250 +0.02(+0.08%)
Apr 13, 2018 25.40 25.40 25.40 0 +0.10(+0.40%)
Apr 05, 2018 25.30 25.30 25.30 130 -0.09(-0.37%)
Apr 02, 2018 25.39 25.39 25.39 50 +0.08(+0.32%)
Mar 28, 2018 25.31 25.31 25.31 0 +0.06(+0.25%)
Mar 27, 2018 25.20 25.25 25.20 25.25 1,531 +0.05(+0.20%)
Mar 26, 2018 25.16 25.21 25.16 25.20 1,876 +0.04(+0.16%)
Mar 21, 2018 25.16 25.16 25.16 139 -0.14(-0.54%)
Mar 20, 2018 25.30 25.30 25.30 25.30 1,259 +0.05(+0.18%)
Mar 19, 2018 25.25 25.25 25.25 25.25 179 -0.09(-0.36%)
Mar 16, 2018 25.28 25.35 25.28 25.34 1,882 +0.14(+0.57%)
Mar 15, 2018 25.21 25.21 25.20 25.20 485 -0.10(-0.40%)
Mar 14, 2018 25.33 25.40 25.30 25.30 772 -0.35(-1.36%)
Mar 13, 2018 25.65 25.65 25.65 25.65 580 +0.00(+0.00%)
Mar 12, 2018 25.65 25.65 25.65 25.65 366 -0.03(-0.10%)
Mar 07, 2018 25.68 25.68 25.68 291 +0.05(+0.18%)
Mar 06, 2018 25.60 25.63 25.60 25.63 590 +0.03(+0.12%)
Mar 05, 2018 25.60 25.60 25.60 25.60 255 +0.00(+0.00%)
Mar 02, 2018 25.60 25.60 25.60 25.60 153 +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.