Home > Quotes > KAP > Historical Prices

KCAP Financial, Inc. Historical Stock Prices

KAP 
$26.15
*  
unch
  negative  
unch
Get KAP Alerts
*Delayed - data as of May 24, 2013 9:31 ET 
Exchange: NYSE

Community Rating:
View:    KAP Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
9:31  26.26 N/A N/A  26.15 0
05/23/2013 26.17 26.17 26.15 26.15 1,000
05/22/2013 26.24 26.91 26.2 26.6 4,000
05/21/2013 26.7 26.7 26.7 26.7 00
05/20/2013 26.32 26.7 26.32 26.7 620
05/17/2013 26.6 27 26.25 26.25 2,995
05/16/2013 26.5 26.5 26.5 26.5 540
05/15/2013 26.73 26.75 26.73 26.75 1,200
05/14/2013 26.245 26.65 26.245 26.35 3,840
05/13/2013 26.2258 26.3 26.2258 26.3 692
05/10/2013 26.26 26.4 26.2 26.2 3,300
05/09/2013 26.51 26.51 26.19 26.2108 606
05/08/2013 26.57 26.7 26.57 26.63 2,575
05/07/2013 26.68 26.7 26.68 26.7 1,600
05/06/2013 26.5 26.79 26.45 26.7 2,267
05/03/2013 26.6 26.66 26.6 26.66 300
05/02/2013 26.41 26.6 26.216 26.216 1,310
05/01/2013 26.18 26.18 26.18 26.18 500
04/30/2013 26.24 26.7 26.21 26.21 3,569
04/29/2013 26.25 26.25 26.24 26.24 2,115
04/26/2013 26.24 26.24 26.238 26.24 2,500
04/25/2013 26.23 26.24 26.23 26.24 838
04/24/2013 26.1152 26.25 26.1152 26.25 2,408
04/23/2013 26.19 26.19 26.17 26.17 987
04/22/2013 26.26 26.26 26.25 26.25 726
04/19/2013 26.07 26.09 26.07 26.09 1,346
04/18/2013 26.071 26.071 25.875 25.875 1,077
04/17/2013 26.08 26.08 26.08 26.08 1,455
04/16/2013 26 26.08 26 26.08 5,117
04/15/2013 26 26 25.85 25.99 2,160
04/12/2013 25.93 25.95 25.93 25.95 900
04/11/2013 25.85 25.97 25.85 25.97 400
04/10/2013 26.04 26.04 25.8 25.81 6,838
04/09/2013 25.8 26.07 25.66 25.93 15,702
04/08/2013 26.03 26.03 25.772 25.86 11,000
04/05/2013 26 26.15 26 26.1 3,100
04/04/2013 25.91 26.03 25.82 26.02 2,272
04/03/2013 25.86 26.0825 25.8 25.835 2,323
04/02/2013 25.79 26.19 25.79 25.94 1,444
04/01/2013 26.04 26.24 25.9 26.24 1,930
03/28/2013 26.21 26.27 26 26.04 6,180
03/27/2013 26.05 26.36 26 26.35 3,300
03/26/2013 25.78 26.09 25.78 26.09 3,000
03/25/2013 26.16 26.16 25.85 25.99 2,124
03/22/2013 26.17 26.45 26.17 26.29 7,000
03/21/2013 26 26.2 26 26.2 3,025
03/20/2013 25.9499 26.05 25.8101 26 6,130
03/19/2013 25.86 25.86 25.6 25.8 5,155
03/18/2013 25.71 25.89 25.55 25.62 7,175
03/15/2013 25.75 25.78 25.75 25.75 2,400
03/14/2013 26.0799 26.0799 26.0799 26.0799 260
03/13/2013 25.99 25.99 25.81 25.83 5,784
03/12/2013 26.2 26.22 26.18 26.19 2,525
03/11/2013 26.22 26.23 26.03 26.23 9,286
03/08/2013 26.25 26.34 26.08 26.23 5,455
03/07/2013 26.24 26.24 26 26.22 2,035
03/06/2013 26.21 26.21 25.75 26.16 12,547
03/05/2013 26.21 26.23 26.21 26.21 1,432
03/04/2013 26.16 26.23 26.16 26.23 3,780
03/01/2013 26.11 26.19 26.11 26.15 1,047
02/28/2013 26.18 26.25 26.1 26.11 9,173
02/27/2013 26.086 26.159 26.05 26.1 3,606
02/26/2013 26.02 26.0681 26.02 26.02 5,702
02/25/2013 26.02 26.2 26.02 26.02 2,950
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.