KCAP Financial, Inc. Historical Stock Prices

KAP 
$25.4
*  
unch
unch
Get KAP Alerts
*Delayed - data as of May 5, 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 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  25.45  25.3501  25.40 2,410
05/05/2015 25.45 25.45 25.3501 25.4 2,410
05/04/2015 25.33 25.4 25.33 25.4 5,039
05/01/2015 25.472 25.472 25.4468 25.4706 1,169
04/30/2015 25.38 25.45 25.35 25.45 1,138
04/29/2015 25.44 25.44 25.44 25.44 382
04/28/2015 25.45 25.4559 25.45 25.4559 713
04/27/2015 25.45 25.45 25.45 25.45 400
04/24/2015 25.45 25.45 25.45 25.45 00
04/23/2015 25.45 25.46 25.45 25.45 2,976
04/22/2015 25.3999 25.4 25.3601 25.4 2,500
04/21/2015 25.4 25.4 25.36 25.4 1,480
04/20/2015 25.36 25.36 25.36 25.36 836
04/17/2015 25.39 25.3999 25.39 25.39 1,896
04/16/2015 25.39 25.39 25.39 25.39 254
04/15/2015 25.384 25.384 25.384 25.384 00
04/14/2015 25.384 25.384 25.384 25.384 00
04/13/2015 25.411 25.411 25.36 25.384 2,283
04/10/2015 25.4 25.4 25.3501 25.37 3,045
04/09/2015 25.554 25.554 25.3 25.4 12,330
04/08/2015 25.43 25.47 25.43 25.44 3,516
04/07/2015 25.4501 25.4501 25.45 25.45 800
04/06/2015 25.5695 25.5695 25.43 25.43 2,574
04/02/2015 25.68 25.68 25.68 25.68 00
04/01/2015 25.6 25.69 25.431 25.68 4,944
03/31/2015 25.65 25.65 25.65 25.65 1,839
03/30/2015 25.51 25.51 25.51 25.51 1,337
03/27/2015 25.35 25.41 25.35 25.35 2,000
03/26/2015 25.4799 25.4799 25.4799 25.4799 300
03/25/2015 25.4 25.4 25.229 25.32 13,235
03/24/2015 25.4952 25.4999 25.4101 25.4101 2,171
03/23/2015 25.339 25.339 25.33 25.33 2,055
03/20/2015 25.47 25.49 25.31 25.31 1,772
03/19/2015 25.4 25.4 25.39 25.39 500
03/18/2015 25.4 25.4 25.4 25.4 00
03/17/2015 25.4 25.4 25.4 25.4 500
03/16/2015 25.37 25.37 25.37 25.37 408
03/13/2015 25.33 25.33 25.33 25.33 00
03/12/2015 25.321 25.33 25.32 25.33 600
03/11/2015 25.52 25.52 25.52 25.52 400
03/10/2015 25.74 25.8599 25.74 25.85 1,999
03/09/2015 25.835 25.84 25.75 25.76 3,750
03/06/2015 25.71 25.7301 25.704 25.7301 2,723
03/05/2015 25.6501 25.75 25.6501 25.71 2,424
03/04/2015 25.69 25.69 25.69 25.69 00
03/03/2015 25.66 25.69 25.66 25.69 300
03/02/2015 25.731 25.731 25.731 25.731 202
02/27/2015 25.61 25.795 25.61 25.6557 1,441
02/26/2015 25.8499 25.8499 25.7201 25.7201 1,745
02/25/2015 25.75 25.85 25.75 25.85 1,233
02/24/2015 25.65 25.65 25.65 25.65 00
02/23/2015 25.65 25.66 25.65 25.65 1,100
02/20/2015 25.8 25.8 25.8 25.8 00
02/19/2015 25.8 25.8 25.79 25.8 1,189
02/18/2015 25.8 25.8 25.65 25.65 1,908
02/17/2015 25.57 25.57 25.57 25.57 00
02/13/2015 25.59 25.6 25.57 25.57 1,799
02/12/2015 25.76 25.76 25.5801 25.5801 3,299
02/11/2015 25.919 25.919 25.5901 25.5901 794
02/10/2015 25.59 25.59 25.59 25.59 100
02/09/2015 25.6 25.8299 25.58 25.6 3,529
02/06/2015 25.58 25.59 25.58 25.59 600
02/05/2015 25.75 25.75 25.6 25.6 2,729
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?