KCAP Financial, Inc. 7.375% Senior Notes due 2019 Historical Stock Prices

KAP 
$24.9
*  
0.0799
0.32%
Get KAP Alerts
*Delayed - data as of May 2, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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 24.90 24.90 9,830
04/29/2016 24.94 24.9799 24.85 24.9799 2,400
04/28/2016 24.96 24.96 24.9 24.9 700
04/27/2016 24.864 24.95 24.864 24.95 1,332
04/26/2016 24.91 24.91 24.9 24.9 1,974
04/25/2016 24.8561 24.91 24.85 24.9 1,500
04/22/2016 24.9899 24.9899 24.9899 24.9899 600
04/21/2016 24.94 24.94 24.8 24.8 933
04/20/2016 24.76 24.9299 24.76 24.76 974
04/19/2016 24.94 24.94 24.75 24.75 500
04/18/2016 24.914 24.914 24.8 24.8 600
04/15/2016 24.76 24.76 24.76 24.76 1,087
04/14/2016 24.7001 24.7001 24.7001 24.7001 00
04/13/2016 24.7001 24.7001 24.7001 24.7001 00
04/12/2016 24.7001 24.7001 24.7001 24.7001 380
04/11/2016 24.7001 24.7001 24.7001 24.7001 00
04/08/2016 24.8 24.8 24.7 24.7001 890
04/07/2016 24.85 24.87 24.85 24.87 400
04/06/2016 24.9 24.9 24.85 24.86 1,555
04/05/2016 24.95 25 24.8999 24.901 4,410
04/04/2016 24.95 24.95 24.95 24.95 225
04/01/2016 24.7 25.05 24.7 24.95 5,392
03/31/2016 25 25 24.62 24.63 3,242
03/30/2016 25 25 24.8748 24.98 2,737
03/29/2016 24.5315 24.9 24.5315 24.8999 2,876
03/28/2016 24.969 24.97 24.792 24.792 1,901
03/24/2016 24.85 24.85 24.85 24.85 00
03/23/2016 24.85 25 24.79 24.85 3,801
03/22/2016 24.5 24.56 24.5 24.56 246
03/21/2016 24.77 24.77 24.38 24.59 2,918
03/18/2016 24.518 24.518 24.518 24.518 300
03/17/2016 24.3501 24.42 24.35 24.42 2,320
03/16/2016 24.72 24.74 24.72 24.7399 775
03/15/2016 24.3 24.3699 24.3 24.3699 2,640
03/14/2016 24.32 24.33 24.25 24.3101 1,200
03/11/2016 24.32 24.3601 24.32 24.3601 2,050
03/10/2016 25.23 25.23 24.9999 24.9999 1,550
03/09/2016 24.65 24.65 24.65 24.65 00
03/08/2016 24.65 24.65 24.65 24.65 265
03/07/2016 24.75 24.75 24.6399 24.6399 1,000
03/04/2016 24.58 24.58 24.5 24.5 3,471
03/03/2016 24.77 24.77 24.5 24.5 2,805
03/02/2016 24.8 24.9 24.7 24.9 2,100
03/01/2016 24.9 24.9 24.4999 24.5 1,300
02/29/2016 24.93 24.93 24.3101 24.8099 1,220
02/26/2016 24.92 24.92 24.4 24.4001 2,010
02/25/2016 24.0255 24.92 24.0255 24.07 2,585
02/24/2016 24.0013 24.29 24.0013 24.29 1,782
02/23/2016 24.116 24.13 24.116 24.12 355
02/22/2016 24.13 24.25 24 24.2499 3,128
02/19/2016 23.7 24 23.7 24 3,160
02/18/2016 23.7 24.2399 23.7 24.2399 3,392
02/17/2016 23.44 24.1099 23.4 23.53 8,554
02/16/2016 24.25 24.25 23.6508 23.75 5,259
02/12/2016 23.4 24.25 23.4 24 7,553
02/11/2016 23.89 23.9999 23.25 23.3 8,929
02/10/2016 24.5 24.65 24.5 24.5 10,993
02/09/2016 24.4 24.4001 24.4 24.4001 1,032
02/08/2016 24.6 24.69 24.1 24.42 11,400
02/05/2016 24.8999 24.8999 24.25 24.4 12,150
02/04/2016 24.8971 24.8999 24.7 24.7142 2,790
02/03/2016 24.45 24.9999 24.45 24.98 3,788
02/02/2016 24.25 24.43 24.2 24.43 4,353
02/01/2016 24.2 24.25 24.2 24.25 11,710
*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?