KCAP

Historical Stock Prices

$7.46
*  
0.09
1.22%
Get KCAP Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading KCAP now
Exchange: NASDAQ

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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 7.42 7.48 7.28 7.46 335,636
12/18/2014 7.12 7.43 7 7.37 424,538
12/17/2014 6.69 6.8 6.65 6.79 352,738
12/16/2014 6.82 6.85 6.62 6.63 476,337
12/15/2014 6.93 7.14 6.84 6.87 330,793
12/12/2014 6.95 7.0099 6.81 6.85 253,200
12/11/2014 7.12 7.18 6.93 7.02 342,309
12/10/2014 7.31 7.3899 7.06 7.14 262,547
12/09/2014 7.1 7.34 7.01 7.31 313,469
12/08/2014 7.77 7.78 7.152 7.18 661,941
12/05/2014 7.76 7.81 7.7 7.74 247,573
12/04/2014 7.77 7.82 7.75 7.77 156,399
12/03/2014 7.75 7.82 7.7 7.8 165,259
12/02/2014 7.82 7.86 7.69 7.78 157,557
12/01/2014 7.82 7.83 7.75 7.81 256,956
11/28/2014 7.85 7.85 7.75 7.84 111,392
11/26/2014 7.77 7.85 7.73 7.85 113,711
11/25/2014 7.72 7.8 7.69 7.75 116,346
11/24/2014 7.64 7.77 7.62 7.74 268,497
11/21/2014 7.66 7.72 7.61 7.615 99,677
11/20/2014 7.64 7.72 7.59 7.64 153,913
11/19/2014 7.63 7.68 7.59 7.64 157,735
11/18/2014 7.65 7.7 7.6 7.63 124,420
11/17/2014 7.62 7.73 7.55 7.65 154,129
11/14/2014 7.66 7.67 7.55 7.65 106,983
11/13/2014 7.74 7.75 7.57 7.63 159,576
11/12/2014 7.73 7.78 7.67 7.72 143,980
11/11/2014 7.69 7.77 7.68 7.74 145,761
11/10/2014 7.67 7.74 7.63 7.67 125,578
11/07/2014 7.47 7.7 7.45 7.63 209,871
11/06/2014 7.66 7.66 7.47 7.5 243,760
11/05/2014 7.59 7.67 7.56 7.67 161,838
11/04/2014 7.61 7.6199 7.52 7.54 133,649
11/03/2014 7.63 7.65 7.57 7.59 219,833
10/31/2014 7.65 7.65 7.5 7.63 216,639
10/30/2014 7.61 7.66 7.55 7.56 207,334
10/29/2014 7.65 7.68 7.58 7.61 264,848
10/28/2014 7.56 7.59 7.48 7.56 171,190
10/27/2014 7.53 7.58 7.45 7.51 189,835
10/24/2014 7.4 7.5355 7.4 7.52 157,885
10/23/2014 7.57 7.578 7.41 7.42 257,421
10/22/2014 7.6 7.6671 7.46 7.54 241,798
10/21/2014 7.61 7.67 7.55 7.59 339,830
10/20/2014 7.35 7.6 7.35 7.6 257,517
10/17/2014 7.49 7.67 7.39 7.39 291,738
10/16/2014 7.17 7.47 7.04 7.41 333,909
10/15/2014 7.42 7.44 6.78 7.19 965,030
10/14/2014 7.58 7.6442 7.3432 7.46 535,462
10/13/2014 7.66 7.83 7.58 7.61 297,731
10/10/2014 7.86 7.93 7.66 7.66 373,075
10/09/2014 7.83 7.97 7.6701 7.86 1,226,094
10/08/2014 8.13 8.14 7.99 8.01 701,351
10/07/2014 8.25 8.3 7.98 8.06 2,094,202
10/06/2014 8.55 8.64 8.52 8.59 416,068
10/03/2014 8.5 8.55 8.42 8.52 241,565
10/02/2014 8.43 8.49 8.31 8.47 230,703
10/01/2014 8.35 8.42 8.25 8.41 268,825
09/30/2014 8.54 8.59 8.31 8.31 402,524
09/29/2014 8.44 8.53 8.38 8.53 287,405
09/26/2014 8.35 8.44 8.32 8.44 190,630
09/25/2014 8.37 8.38 8.29 8.34 272,639
09/24/2014 8.36 8.4399 8.3 8.35 316,761
09/23/2014 8.4 8.4 8.3 8.32 324,312
09/22/2014 8.44 8.469 8.35 8.4 315,248
09/19/2014 8.58 8.5999 8.38 8.42 332,899
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?