KCAP Financial, Inc. Historical Stock Prices

KAP 
$26.01
*  
0.14
 negative 
0.54%
Get KAP Alerts
*Delayed - data as of Apr. 23, 2014 
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 for next time

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

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00 N/A  26.20  26.01  26.01 1,536
04/23/2014 26.2 26.2 26.01 26.01 1,536
04/22/2014 26.01 26.15 26.01 26.15 1,924
04/21/2014 26 26.14 26 26.14 1,200
04/17/2014 26.01 26.19 26 26.19 2,878
04/16/2014 26.0301 26.14 26.0301 26.14 1,188
04/15/2014 26.15 26.15 26.15 26.15 250
04/14/2014 26.02 26.02 26.02 26.02 1,100
04/11/2014 26.2 26.2 25.8 25.862 3,434
04/10/2014 26.15 26.15 26.04 26.15 3,769
04/09/2014 26.1 26.1 26.1 26.1 00
04/08/2014 26.1 26.1 26.1 26.1 200
04/07/2014 26.05 26.05 26.05 26.05 00
04/04/2014 26.05 26.05 26.05 26.05 239
04/03/2014 26 26 26 26 101
04/02/2014 26.08 26.08 25.95 25.95 2,760
04/01/2014 26.15 26.15 26.05 26.05 3,412
03/31/2014 26.15 26.15 26.1 26.1 5,181
03/28/2014 26.2 26.2 25.94 25.94 604
03/27/2014 26 26.15 25.99 26 6,459
03/26/2014 26 26.15 25.91 25.91 3,475
03/25/2014 26.1 26.2 25.8001 25.8001 3,284
03/24/2014 26.1 26.1 25.9 25.9 4,616
03/21/2014 26.14 26.15 25.75 26 26,844
03/20/2014 26.02 26.1 26 26.1 2,663
03/19/2014 26.02 26.1 26.02 26.1 2,565
03/18/2014 26.01 26.1 26.01 26.1 1,204
03/17/2014 25.89 26.15 25.89 26.09 1,295
03/14/2014 25.65 25.98 25.65 25.95 4,589
03/13/2014 25.55 25.9 25.55 25.85 3,460
03/12/2014 26.15 26.15 25.65 25.99 805
03/11/2014 26.01 26.08 26.01 26.08 2,090
03/10/2014 26.15 26.15 26.1 26.13 1,650
03/07/2014 26.14 26.15 26.02 26.14 2,300
03/06/2014 25.9 25.9 25.9 25.9 500
03/05/2014 26.1 26.15 26.08 26.14 4,196
03/04/2014 26.1 26.15 26.05 26.05 1,100
03/03/2014 26.1 26.12 26.05 26.05 4,020
02/28/2014 26.1 26.15 26.1 26.14 3,064
02/27/2014 26.09 26.1 26.09 26.09 7,925
02/26/2014 26.09 26.09 26.09 26.09 1,500
02/25/2014 25.95 26.1 25.95 26.05 3,252
02/24/2014 26.1 26.1 26.1 26.1 8,706
02/21/2014 26.1 26.1 26.1 26.1 2,707
02/20/2014 26.1 26.1 26.05 26.05 4,969
02/19/2014 25.9 26.1 25.8525 26.1 1,325
02/18/2014 26.1 26.1 26.1 26.1 200
02/14/2014 25.95 26.1 25.95 26 3,154
02/13/2014 26.2 26.69 26.06 26.1 1,308
02/12/2014 26.05 26.05 25.9001 25.9001 853
02/11/2014 26.1 26.1 26.05 26.05 1,100
02/10/2014 26.1 26.1 26.07 26.1 2,291
02/07/2014 26.1 26.1 26.1 26.1 3,091
02/06/2014 26.1 26.1 26.05 26.07 2,900
02/05/2014 26.1 26.1 26.09 26.1 845
02/04/2014 26.15 26.15 25.9 26.1 1,600
02/03/2014 26 26 26 26 1,330
01/31/2014 26.1 26.1 26.1 26.1 1,000
01/30/2014 25.7 25.7 25.6999 25.7 2,400
01/29/2014 26.1 26.1 26.1 26.1 900
01/28/2014 26.15 26.15 25.87 25.87 1,072
01/27/2014 25.85 26.15 25.85 26.15 856
01/24/2014 25.97 26.13 25.97 26.13 1,575
01/23/2014 26.15 26.15 25.98 25.99 1,354
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 your brokers before you trade


Want to trade FX?