KCAP Financial, Inc. Historical Stock Prices

KAP 
$26.05
*  
0.1199
0.46%
Get KAP Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

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

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  26.05  25.95  26.05 3,740
07/25/2014 25.95 26.05 25.95 26.05 3,740
07/24/2014 26.0999 26.0999 25.93 25.9301 571
07/23/2014 26.21 26.22 26.1 26.1 585
07/22/2014 26.15 26.15 26.15 26.15 1,851
07/21/2014 26.16 26.16 26.02 26.02 1,000
07/18/2014 26.42 26.42 25.95 26 1,800
07/17/2014 26.45 26.45 26.45 26.45 00
07/16/2014 26.45 26.45 26.45 26.45 00
07/15/2014 26.45 26.45 26.45 26.45 800
07/14/2014 26.05 26.05 26.05 26.05 430
07/11/2014 25.97 25.97 25.97 25.97 231
07/10/2014 26.15 26.15 26.15 26.15 00
07/09/2014 26.15 26.15 26.15 26.15 200
07/08/2014 26.35 26.35 26 26.04 6,003
07/07/2014 26.45 26.5 26.44 26.5 1,583
07/03/2014 26.45 26.45 26.45 26.45 00
07/02/2014 26.15 26.45 26.15 26.45 400
07/01/2014 26.25 26.25 25.9701 25.9701 935
06/30/2014 26.85 26.85 26.27 26.31 3,371
06/27/2014 26.19 26.59 26.19 26.59 3,768
06/26/2014 26.1 26.1 26.1 26.1 1,300
06/25/2014 25.98 26.1001 25.97 26.1001 958
06/24/2014 26.2 26.2 26.1 26.1 1,300
06/23/2014 25.98 26.0001 25.98 26 500
06/20/2014 25.98 26.19 25.98 26.14 2,700
06/19/2014 26.19 26.19 26.19 26.19 00
06/18/2014 26.09 26.19 26.09 26.19 520
06/17/2014 26 26.05 26 26.05 1,400
06/16/2014 25.96 26.04 25.95 26.03 2,319
06/13/2014 25.95 25.95 25.95 25.95 00
06/12/2014 26 26 25.95 25.95 3,075
06/11/2014 25.95 26.1899 25.95 26 6,876
06/10/2014 26.19 26.19 26.08 26.08 1,308
06/09/2014 26.2 26.2 26.06 26.2 2,522
06/06/2014 26.15 26.19 26.15 26.15 2,040
06/05/2014 26.14 26.18 26.06 26.06 4,636
06/04/2014 26.03 26.09 26.02 26.09 2,437
06/03/2014 26.07 26.08 26.07 26.08 1,658
06/02/2014 26.19 26.19 26.17 26.18 2,150
05/30/2014 26.16 26.18 26.15 26.15 1,737
05/29/2014 26.15 26.17 26.15 26.15 4,572
05/28/2014 26.15 26.15 26.02 26.09 2,750
05/27/2014 26 26.1899 26 26.07 2,506
05/23/2014 26.1 26.1 26.08 26.1 2,154
05/22/2014 26.1 26.1 26.04 26.05 3,485
05/21/2014 26.06 26.12 26.06 26.1 3,049
05/20/2014 26.08 26.16 26.08 26.16 1,700
05/19/2014 26.12 26.12 26 26.01 2,705
05/16/2014 26 26.1 26 26.09 5,600
05/15/2014 26.03 26.19 26.01 26.15 11,070
05/14/2014 26.25 26.25 26.18 26.18 1,998
05/13/2014 26.11 26.13 25.941 26.13 2,802
05/12/2014 26.1 26.11 26 26.1 1,825
05/09/2014 26.1 26.1 25.92 25.93 2,650
05/08/2014 26.05 26.12 26 26.12 2,566
05/07/2014 26.09 26.09 25.88 26.09 5,356
05/06/2014 25.92 26.14 25.92 25.93 4,714
05/05/2014 26.15 26.95 25.86 25.96 12,307
05/02/2014 26.14 26.2 26.14 26.17 1,600
05/01/2014 26.1 26.1 26.1 26.1 00
04/30/2014 26.16 26.19 26 26.1 1,600
04/29/2014 25.98 26.01 25.9 25.99 5,300
04/28/2014 26.1 26.19 25.95 26.1 1,350
04/25/2014 26.1 26.1 26 26.09 1,848
04/24/2014 26 26 26 26 649
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
01/22/2014 25.9 26.2 25.9 26.2 8,221
01/21/2014 25.9 26 25.9 25.9 1,798
01/17/2014 25.61 25.75 25.6024 25.75 2,461
01/16/2014 25.66 25.66 25.66 25.66 00
01/15/2014 25.57 25.66 25.57 25.66 4,951
01/14/2014 25.45 25.5 25.35 25.5 15,042
01/13/2014 25.67 25.73 25.66 25.72 2,100
01/10/2014 25.7 25.7 25.7 25.7 00
01/09/2014 25.4 25.7 25.4 25.7 630
01/08/2014 25.7 25.73 25.4327 25.4327 960
01/07/2014 25.65 25.65 25.55 25.65 2,615
01/06/2014 25.56 25.62 25.55 25.55 5,400
01/03/2014 25.54 25.55 25.53 25.5499 1,950
01/02/2014 25.26 25.38 25.26 25.35 2,447
12/31/2013 25.73 25.73 25.26 25.26 471
12/30/2013 25.44 25.44 25.42 25.4396 960
12/27/2013 25.23 25.3 25.23 25.23 9,270
12/26/2013 25.23 25.44 25.23 25.44 1,117
12/24/2013 25.34 25.34 25.26 25.3 2,000
12/23/2013 25.8 25.81 25.2799 25.4 19,255
12/20/2013 25.77 25.77 25.469 25.4799 10,795
12/19/2013 26 26 26 26 800
12/18/2013 25.75 26.1 25.75 26.1 1,870
12/17/2013 25.751 25.751 25.75 25.75 1,200
12/16/2013 25.78 25.8 25.75 25.75 3,035
12/13/2013 25.78 25.8 25.78 25.8 1,150
12/12/2013 25.73 25.8 25.72 25.8 731
12/11/2013 25.75 25.75 25.56 25.6 800
12/10/2013 26.05 26.1 26.05 26.1 1,000
12/09/2013 26 26.0012 26 26.0012 398
12/06/2013 26.14 26.14 26 26 1,200
12/05/2013 26 26.01 26 26 3,400
12/04/2013 25.9401 26.01 25.9401 26.01 780
12/03/2013 26.051 26.051 26.051 26.051 00
12/02/2013 25.94 26.12 25.94 26.051 2,895
11/29/2013 26 26 26 26 500
11/27/2013 26.1 26.1 25.75 25.75 1,600
11/26/2013 26.15 26.2 25.9 26 2,981
11/25/2013 26.19 26.19 25.76 26 2,420
11/22/2013 25.77 26.14 25.77 25.85 1,850
11/21/2013 26 26 26 26 00
11/20/2013 26 26 26 26 200
11/19/2013 26.3 26.3 26.2 26.2 860
11/18/2013 25.94 26.19 25.94 26.0199 1,260
11/15/2013 25.92 25.92 25.92 25.92 150
11/14/2013 25.85 25.9499 25.85 25.9499 1,825
11/13/2013 25.8 25.8 25.66 25.77 1,430
11/12/2013 25.8 25.8 25.8 25.8 600
11/11/2013 25.652 25.68 25.65 25.65 631
11/08/2013 25.8 25.85 25.6 25.85 4,905
11/07/2013 25.85 26.12 25.7 25.8 10,545
11/06/2013 25.69 25.9 25.67 25.9 1,200
11/05/2013 25.7 25.85 25.62 25.62 1,136
11/04/2013 25.63 25.63 25.62 25.62 800
11/01/2013 25.75 25.75 25.6 25.6 3,320
10/31/2013 25.77 25.77 25.75 25.75 410
10/30/2013 25.85 25.85 25.66 25.75 2,910
10/29/2013 26 26 26 26 145
10/28/2013 25.67 26 25.67 26 1,926
10/25/2013 25.74 25.92 25.74 25.81 820
10/24/2013 25.65 25.65 25.65 25.65 00
10/23/2013 25.65 25.65 25.65 25.65 00
10/22/2013 26 26 25.57 25.65 6,514
10/21/2013 26.05 26.05 25.95 26.01 2,270
10/18/2013 26.21 26.21 26.21 26.21 00
10/17/2013 25.68 26.21 25.68 26.21 6,096
10/16/2013 25.97 25.97 25.46 25.9 2,450
10/15/2013 25.97 25.97 25.97 25.97 500
10/14/2013 25.55 25.55 25.55 25.55 105
10/11/2013 25.53 25.53 25.43 25.5 1,385
10/10/2013 25.9 25.9 25.79 25.79 785
10/09/2013 25.51 25.94 25.51 25.94 1,660
10/08/2013 25.74 25.98 25.7 25.94 2,400
10/07/2013 25.94 25.96 25.51 25.51 1,900
10/04/2013 25.75 25.9 25.75 25.9 1,300
10/03/2013 25.56 25.59 25.56 25.59 200
10/02/2013 25.54 25.59 25.5 25.5 2,306
10/01/2013 25.56 25.8 25.56 25.58 2,839
09/30/2013 25.75 26.0286 25.4 25.96 5,715
09/27/2013 25.75 25.75 25.75 25.75 00
09/26/2013 25.56 26 25.56 25.75 1,598
09/25/2013 25.68 25.71 25.52 25.52 980
09/24/2013 25.68 25.7 25.45 25.51 3,659
09/23/2013 25.65 25.71 25.37 25.69 4,044
09/20/2013 25.3 25.68 25.3 25.65 8,275
09/19/2013 25.26 25.55 25.255 25.55 3,240
09/18/2013 25.45 25.47 25.44 25.45 3,070
09/17/2013 25.36 25.45 25.21 25.45 3,447
09/16/2013 25.36 25.55 25.36 25.36 3,150
09/13/2013 25.75 25.75 25.35 25.5 7,651
09/12/2013 25.161 25.4 25.161 25.28 2,750
09/11/2013 25.8 25.8 25.8 25.8 1,200
09/10/2013 25.98 25.98 25.83 25.9 3,800
09/09/2013 25.85 26.06 25.85 26.06 2,000
09/06/2013 25.8 26 25.6 25.66 6,000
09/05/2013 26 26 26 26 1,000
09/04/2013 26 26 25.9999 25.9999 800
09/03/2013 25.9 25.95 25.9 25.95 440
08/30/2013 25.52 26.16 25.52 25.53 1,770
08/29/2013 25.96 25.96 25.75 25.89 2,425
08/28/2013 25.99 26.15 25.49 25.62 4,600
08/27/2013 25.54 26.18 25.46 25.76 3,770
08/26/2013 25.54 25.54 25.54 25.54 195
08/23/2013 25.29 25.79 25.28 25.79 3,270
08/22/2013 25.654 25.7 25.58 25.7 3,468
08/21/2013 25.3 25.51 25.2 25.39 3,130
08/20/2013 25.3 25.75 25.3 25.75 1,160
08/19/2013 25.33 25.65 25.32 25.32 2,521
08/16/2013 25.74 25.74 25.29 25.32 2,250
08/15/2013 25.41 25.48 25.4 25.4 3,113
08/14/2013 25.43 25.65 25.4 25.4 7,831
08/13/2013 25.48 25.48 25.48 25.48 00
08/12/2013 25.6 25.61 25.41 25.48 841
08/09/2013 25.94 25.94 25.37 25.38 1,400
08/08/2013 25.72 25.72 25.7 25.72 1,298
08/07/2013 25.8 25.8 25.37 25.43 7,504
08/06/2013 25.56 25.94 25.49 25.5 4,041
08/05/2013 25.88 25.88 25.88 25.88 300
08/02/2013 25.4 25.9099 25.4 25.89 1,203
08/01/2013 25.9 25.9 25.41 25.41 3,060
07/31/2013 25.52 25.95 25.52 25.52 4,095
07/30/2013 25.315 25.52 25.31 25.52 4,807
07/29/2013 25.4 25.5 25.4 25.5 5,690
07/26/2013 25.21 25.48 25.21 25.41 5,148
07/25/2013 25.15 25.35 25.15 25.21 9,684
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?