KCAP Financial, Inc. Historical Stock Prices

KAP 
$25.0801
*  
0.07
0.28%
Get KAP Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading KAP now
Exchange: NYSE

Community Rating:
View:    KAP Pre-Market
 
 
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: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  25.11  25.07  25.0801 1,095
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
11/25/2014 25.83 25.85 25.83 25.85 1,299
11/24/2014 25.67 25.7 25.67 25.7 500
11/21/2014 25.8 25.8 25.6705 25.69 5,300
11/20/2014 25.65 25.74 25.61 25.74 4,113
11/19/2014 25.63 25.63 25.63 25.63 200
11/18/2014 25.9 25.95 25.86 25.95 650
11/17/2014 25.69 25.69 25.69 25.69 100
11/14/2014 25.77 25.77 25.59 25.6 6,243
11/13/2014 25.76 25.91 25.41 25.54 9,145
11/12/2014 25.85 25.85 25.85 25.85 00
11/11/2014 25.85 25.85 25.85 25.85 00
11/10/2014 25.92 25.95 25.85 25.85 1,804
11/07/2014 25.54 25.85 25.54 25.85 1,116
11/06/2014 25.82 25.82 25.73 25.73 9,489
11/05/2014 25.66 25.77 25.39 25.72 7,483
11/04/2014 25.6601 25.6601 25.6601 25.6601 144
11/03/2014 25.7 25.7 25.7 25.7 00
10/31/2014 25.83 25.83 25.67 25.7 1,550
10/30/2014 25.65 25.65 25.65 25.65 300
10/29/2014 25.91 25.91 25.9 25.9 1,010
10/28/2014 25.6 25.6 25.6 25.6 600
10/27/2014 25.6 25.6 25.6 25.6 100
10/24/2014 25.61 25.66 25.61 25.66 500
10/23/2014 25.95 25.95 25.95 25.95 200
10/22/2014 25.59 25.59 25.59 25.59 00
10/21/2014 25.58 25.9499 25.48 25.59 4,660
10/20/2014 25.35 25.35 25.33 25.33 1,450
10/17/2014 25.1 25.1 25.1 25.1 00
10/16/2014 25.1 25.1 25.1 25.1 00
10/15/2014 25.1 25.1 25.1 25.1 200
10/14/2014 25.75 26.63 25.6 25.83 10,201
10/13/2014 26 26 25.7812 25.9 745
10/10/2014 25.97 26.05 25.93 26 1,772
10/09/2014 25.69 26.4 25.69 26.15 35,740
10/08/2014 25.95 25.95 25.95 25.95 125
10/07/2014 25.88 25.88 25.86 25.86 851
10/06/2014 25.83 25.83 25.8001 25.8001 1,053
10/03/2014 25.8 26 25.76 25.76 1,400
10/02/2014 25.7325 25.804 25.7323 25.804 1,146
10/01/2014 25.95 26 25.95 26 609
09/30/2014 26.09 26.09 26.044 26.044 1,242
09/29/2014 26.09 26.09 25.85 25.9885 2,250
09/26/2014 25.85 26.07 25.85 26 2,382
09/25/2014 26 26 25.85 25.85 4,600
09/24/2014 25.8601 26.0699 25.8601 25.88 2,170
09/23/2014 26 26 26 26 1,200
09/22/2014 25.85 26.25 25.85 26.2499 696
09/19/2014 25.75 26.3001 25.75 26 13,843
09/18/2014 25.64 26.3001 25.64 26 13,701
09/17/2014 25.7 25.72 25.7 25.7 902
09/16/2014 25.87 25.92 25.84 25.9 2,942
09/15/2014 25.4901 25.4901 25.4901 25.4901 00
09/12/2014 25.8399 25.8399 25.4901 25.4901 690
09/11/2014 25.7001 25.7001 25.65 25.65 620
09/10/2014 26.22 26.22 25.99 26.1499 2,736
09/09/2014 26.18 26.2 26.0101 26.0101 1,126
09/08/2014 26.25 26.4499 26.25 26.4499 805
09/05/2014 25.98 25.98 25.98 25.98 00
09/04/2014 26.18 26.18 25.98 25.98 650
09/03/2014 25.98 26.1 25.95 26.1 950
09/02/2014 26.18 26.2 25.91 25.915 1,235
08/29/2014 26.42 26.42 26 26.01 5,272
08/28/2014 26.3 26.31 25.85 25.85 4,021
08/27/2014 26.46 26.74 26.45 26.45 4,742
08/26/2014 26.47 26.73 26.45 26.5 2,884
08/25/2014 26.52 26.54 26.52 26.54 300
08/22/2014 26.5 26.5 26.45 26.45 1,100
08/21/2014 26.2 26.2 26.2 26.2 250
08/20/2014 26.32 29.12 26 26.23 4,075
08/19/2014 25.8 26.05 25.8 26 1,960
08/18/2014 26.8 27.1 25.99 26.06 2,000
08/15/2014 26.5 26.5 26.5 26.5 00
08/14/2014 26.5 26.5 26.5 26.5 461
08/13/2014 26.35 26.35 26.35 26.35 00
08/12/2014 26.35 26.35 26.35 26.35 300
08/11/2014 26.15 26.15 26.15 26.15 231
08/08/2014 26.1 26.1 26.1 26.1 400
08/07/2014 26.01 26.01 26.01 26.01 00
08/06/2014 26.01 26.01 26.01 26.01 00
08/05/2014 26.01 26.01 26.01 26.01 200
08/04/2014 25.923 26.02 25.91 26.02 1,400
08/01/2014 25.91 25.91 25.91 25.91 300
07/31/2014 25.9899 25.99 25.9899 25.9899 2,030
07/30/2014 25.95 26.07 25.95 25.95 5,699
07/29/2014 25.92 26.07 25.91 25.927 1,929
07/28/2014 25.95 25.95 25.95 25.95 820
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
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?