KCAP Financial, Inc. Historical Stock Prices

KAP 
$25.55
*  
unch
unch
Get KAP Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading KAP now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00 N/A  25.55  25.55  25.55 100
01/27/2015 25.55 25.55 25.55 25.55 100
01/26/2015 25.541 25.55 25.541 25.55 1,374
01/23/2015 25.495 25.55 25.42 25.55 4,455
01/22/2015 25.3301 25.34 25.3301 25.34 300
01/21/2015 25.27 25.27 25.27 25.27 100
01/20/2015 25.45 25.5 25.21 25.21 5,237
01/16/2015 25.75 25.75 25.75 25.75 650
01/15/2015 25.5 25.5 25.5 25.5 00
01/14/2015 25.5 25.5 25.5 25.5 00
01/13/2015 25.5 25.5 25.4979 25.5 2,201
01/12/2015 25.4501 25.79 25.4501 25.79 693
01/09/2015 25.7999 25.7999 25.7999 25.7999 00
01/08/2015 25.38 25.7999 25.38 25.7999 1,480
01/07/2015 25.35 25.35 25.35 25.35 1,031
01/06/2015 25.57 25.57 25.57 25.57 00
01/05/2015 25.57 25.57 25.57 25.57 226
01/02/2015 25.28 25.28 25.28 25.28 100
12/31/2014 25.69 25.71 25.45 25.45 1,376
12/30/2014 25.565 25.65 25.18 25.25 3,207
12/29/2014 25.14 25.46 25 25.46 4,000
12/26/2014 25.28 25.28 25.15 25.25 2,108
12/24/2014 25.2 25.2 25.2 25.2 00
12/23/2014 25.2 25.2 25.2 25.2 00
12/22/2014 25.2 25.2 25.2 25.2 1,079
12/19/2014 25.06 25.2 25.05 25.2 3,500
12/18/2014 25.1 25.11 25.07 25.0801 1,095
12/17/2014 25.1 25.2399 24.93 25.0101 1,697
12/16/2014 25.12 25.17 25 25.17 1,367
12/15/2014 25.25 25.25 25.11 25.2 901
12/12/2014 25.4 25.4 25.25 25.25 317
12/11/2014 25.49 25.49 25.25 25.25 1,428
12/10/2014 25.8001 25.8001 25.8 25.8 700
12/09/2014 25.9 25.9 25.9 25.9 00
12/08/2014 25.73 25.9 25.73 25.9 867
12/05/2014 25.8 25.8 25.78 25.791 1,500
12/04/2014 26 26 26 26 1,000
12/03/2014 25.8 25.8 25.8 25.8 00
12/02/2014 25.8 25.8 25.8 25.8 00
12/01/2014 25.8799 25.88 25.79 25.8 2,310
11/28/2014 25.8799 25.8799 25.8799 25.8799 00
11/26/2014 25.6701 25.8799 25.6701 25.8799 1,452
11/25/2014 25.83 25.85 25.83 25.85 1,299
11/24/2014 25.67 25.7 25.67 25.7 500
11/21/2014 25.8 25.8 25.6705 25.69 5,300
11/20/2014 25.65 25.74 25.61 25.74 4,113
11/19/2014 25.63 25.63 25.63 25.63 200
11/18/2014 25.9 25.95 25.86 25.95 650
11/17/2014 25.69 25.69 25.69 25.69 100
11/14/2014 25.77 25.77 25.59 25.6 6,243
11/13/2014 25.76 25.91 25.41 25.54 9,145
11/12/2014 25.85 25.85 25.85 25.85 00
11/11/2014 25.85 25.85 25.85 25.85 00
11/10/2014 25.92 25.95 25.85 25.85 1,804
11/07/2014 25.54 25.85 25.54 25.85 1,116
11/06/2014 25.82 25.82 25.73 25.73 9,489
11/05/2014 25.66 25.77 25.39 25.72 7,483
11/04/2014 25.6601 25.6601 25.6601 25.6601 144
11/03/2014 25.7 25.7 25.7 25.7 00
10/31/2014 25.83 25.83 25.67 25.7 1,550
10/30/2014 25.65 25.65 25.65 25.65 300
10/29/2014 25.91 25.91 25.9 25.9 1,010
10/28/2014 25.6 25.6 25.6 25.6 600
10/27/2014 25.6 25.6 25.6 25.6 100
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?