KCAP Financial, Inc. Historical Stock Prices

KAP 
$25.29
*  
unch
unch
Get KAP Alerts
*Delayed - data as of Jul. 30, 2015 12:58 ET  -  Find a broker to begin trading KAP now
Exchange: NYSE

Community Rating:
View:    KAP Real Time
 
 
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 29-JUL-2014 TO 29-JUL-2015

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.
12:58 N/A N/A N/A  25.29 0
07/29/2015 25.28 25.29 25.28 25.29 1,000
07/28/2015 25.26 25.26 25.25 25.26 1,609
07/27/2015 25.27 25.27 25.25 25.25 3,370
07/24/2015 25.35 25.35 25.35 25.35 00
07/23/2015 25.45 25.45 25.35 25.35 6,056
07/22/2015 25.35 25.36 25.35 25.35 2,100
07/21/2015 25.36 25.45 25.35 25.35 2,500
07/20/2015 25.36 25.36 25.35 25.35 700
07/17/2015 25.4 25.4 25.4 25.4 600
07/16/2015 25.42 25.42 25.42 25.42 100
07/15/2015 25.26 25.26 25.26 25.26 00
07/14/2015 25.26 25.26 25.26 25.26 101
07/13/2015 25.26 25.27 25.25 25.26 3,163
07/10/2015 25.25 25.26 25.25 25.25 1,400
07/09/2015 25.25 25.25 25.25 25.25 00
07/08/2015 25.25 25.2501 25.25 25.25 1,004
07/07/2015 25.26 25.26 25.25 25.25 918
07/06/2015 25.28 25.28 25.25 25.25 869
07/02/2015 25.27 25.27 25.26 25.26 1,225
07/01/2015 25.27 25.27 25.26 25.27 836
06/30/2015 25.44 25.44 25.2811 25.2811 1,688
06/29/2015 25.26 25.26 25.26 25.26 180
06/26/2015 25.27 25.27 25.27 25.27 00
06/25/2015 25.26 25.356 25.26 25.27 2,061
06/24/2015 25.273 25.28 25.27 25.28 1,936
06/23/2015 25.4099 25.4099 25.4099 25.4099 500
06/22/2015 25.2601 25.2601 25.2601 25.2601 00
06/19/2015 25.29 25.29 25.2601 25.2601 400
06/18/2015 25.22 25.42 25.22 25.42 3,194
06/17/2015 25.28 25.28 25.28 25.28 1,200
06/16/2015 25.18 25.279 25.18 25.279 700
06/15/2015 25.16 25.2595 25.16 25.16 600
06/12/2015 25.2394 25.2394 25.1212 25.2 2,192
06/11/2015 25.28 25.28 25.09 25.2392 8,497
06/10/2015 25.46 25.57 25.46 25.57 950
06/09/2015 25.51 25.51 25.5 25.5 3,130
06/08/2015 25.5 25.5 25.5 25.5 00
06/05/2015 25.5 25.5 25.5 25.5 100
06/04/2015 25.46 25.51 25.46 25.5 1,002
06/03/2015 25.44 25.5 25.44 25.45 953
06/02/2015 25.43 25.4332 25.41 25.4332 760
06/01/2015 25.54 25.54 25.4 25.43 2,417
05/29/2015 25.4 25.569 25.4 25.569 601
05/28/2015 25.42 25.4301 25.4 25.43 4,769
05/27/2015 25.43 25.511 25.43 25.43 860
05/26/2015 25.41 25.42 25.41 25.41 1,400
05/22/2015 25.45 25.486 25.39 25.42 4,540
05/21/2015 25.64 25.64 25.42 25.45 17,754
05/20/2015 25.63 25.64 25.62 25.62 1,150
05/19/2015 25.5101 25.5982 25.5101 25.594 650
05/18/2015 25.5126 25.5126 25.5126 25.5126 125
05/15/2015 25.5906 25.5906 25.4 25.5 3,650
05/14/2015 25.535 25.55 25.5 25.5 5,200
05/13/2015 25.486 25.486 25.44 25.44 3,250
05/12/2015 25.4501 25.4501 25.4501 25.4501 346
05/11/2015 25.45 25.45 25.45 25.45 100
05/08/2015 25.4 25.4 25.4 25.4 100
05/07/2015 25.3001 25.36 25.3001 25.33 990
05/06/2015 25.401 25.4899 25.26 25.4899 8,290
05/05/2015 25.45 25.45 25.3501 25.4 2,410
05/04/2015 25.33 25.4 25.33 25.4 5,039
05/01/2015 25.472 25.472 25.4468 25.4706 1,169
04/30/2015 25.38 25.45 25.35 25.45 1,138
04/29/2015 25.44 25.44 25.44 25.44 382
04/28/2015 25.45 25.4559 25.45 25.4559 713
04/27/2015 25.45 25.45 25.45 25.45 400
04/24/2015 25.45 25.45 25.45 25.45 00
04/23/2015 25.45 25.46 25.45 25.45 2,976
04/22/2015 25.3999 25.4 25.3601 25.4 2,500
04/21/2015 25.4 25.4 25.36 25.4 1,480
04/20/2015 25.36 25.36 25.36 25.36 836
04/17/2015 25.39 25.3999 25.39 25.39 1,896
04/16/2015 25.39 25.39 25.39 25.39 254
04/15/2015 25.384 25.384 25.384 25.384 00
04/14/2015 25.384 25.384 25.384 25.384 00
04/13/2015 25.411 25.411 25.36 25.384 2,283
04/10/2015 25.4 25.4 25.3501 25.37 3,045
04/09/2015 25.554 25.554 25.3 25.4 12,330
04/08/2015 25.43 25.47 25.43 25.44 3,516
04/07/2015 25.4501 25.4501 25.45 25.45 800
04/06/2015 25.5695 25.5695 25.43 25.43 2,574
04/02/2015 25.68 25.68 25.68 25.68 00
04/01/2015 25.6 25.69 25.431 25.68 4,944
03/31/2015 25.65 25.65 25.65 25.65 1,839
03/30/2015 25.51 25.51 25.51 25.51 1,337
03/27/2015 25.35 25.41 25.35 25.35 2,000
03/26/2015 25.4799 25.4799 25.4799 25.4799 300
03/25/2015 25.4 25.4 25.229 25.32 13,235
03/24/2015 25.4952 25.4999 25.4101 25.4101 2,171
03/23/2015 25.339 25.339 25.33 25.33 2,055
03/20/2015 25.47 25.49 25.31 25.31 1,772
03/19/2015 25.4 25.4 25.39 25.39 500
03/18/2015 25.4 25.4 25.4 25.4 00
03/17/2015 25.4 25.4 25.4 25.4 500
03/16/2015 25.37 25.37 25.37 25.37 408
03/13/2015 25.33 25.33 25.33 25.33 00
03/12/2015 25.321 25.33 25.32 25.33 600
03/11/2015 25.52 25.52 25.52 25.52 400
03/10/2015 25.74 25.8599 25.74 25.85 1,999
03/09/2015 25.835 25.84 25.75 25.76 3,750
03/06/2015 25.71 25.7301 25.704 25.7301 2,723
03/05/2015 25.6501 25.75 25.6501 25.71 2,424
03/04/2015 25.69 25.69 25.69 25.69 00
03/03/2015 25.66 25.69 25.66 25.69 300
03/02/2015 25.731 25.731 25.731 25.731 202
02/27/2015 25.61 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
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
*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?