KCAP Financial, Inc. Historical Stock Prices

KAP 
$25.6557
*  
0.0644
0.25%
Get KAP Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading KAP now
Exchange: NYSE

Community Rating:
View:    KAP After Hours
 
 
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 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00 N/A  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
02/04/2015 25.63 25.8 25.59 25.8 1,752
02/03/2015 25.6001 25.65 25.6001 25.65 986
02/02/2015 26.15 26.15 26.15 26.15 191
01/30/2015 25.86 25.86 25.8 25.8 517
01/29/2015 25.75 25.75 25.75 25.75 00
01/28/2015 25.75 25.75 25.75 25.75 697
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
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?