KCAP

KCAP Financial, Inc. Historical Stock Prices

$8.04
*  
0.01
0.12%
Get KCAP Alerts
*Delayed - data as of Aug. 20, 2014 14:18 ET  -  Find a broker to begin trading KCAP now
Exchange: NASDAQ

Community Rating:
View:    KCAP 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 for next time

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

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
14:18  8.05  8.10  8.01  8.04 104,209
08/19/2014 8.04 8.06 8.02 8.03 110,728
08/18/2014 8.07 8.07 8 8.03 137,515
08/15/2014 8.02 8.07 7.96 8.04 158,713
08/14/2014 7.97 8.01 7.96 8.01 152,855
08/13/2014 8 8.04 7.96 7.99 152,023
08/12/2014 7.92 8 7.92 7.96 136,251
08/11/2014 7.94 8.02 7.88 7.97 204,046
08/08/2014 7.92 7.94 7.86 7.91 110,456
08/07/2014 7.98 7.98 7.85 7.87 136,630
08/06/2014 7.84 8.02 7.84 7.93 139,117
08/05/2014 7.87 7.95 7.84 7.87 161,731
08/04/2014 7.93 7.97 7.84 7.87 136,876
08/01/2014 7.89 7.983 7.86 7.89 148,795
07/31/2014 7.95 7.987 7.89 7.89 265,051
07/30/2014 8.03 8.0801 7.96 7.96 159,664
07/29/2014 8.02 8.0671 7.98 8.02 172,211
07/28/2014 7.98 8.0499 7.98 8.02 240,501
07/25/2014 7.99 8.03 7.94 7.99 217,472
07/24/2014 7.96 8.03 7.94 7.97 120,869
07/23/2014 8 8.03 7.94 7.98 150,935
07/22/2014 8.04 8.09 7.97 7.97 291,199
07/21/2014 8.1 8.15 7.96 7.99 220,872
07/18/2014 8.05 8.132 8.01 8.1 112,242
07/17/2014 8.13 8.14 8.01 8.01 171,058
07/16/2014 8.19 8.2 8.11 8.11 127,794
07/15/2014 8.2 8.243 8.15 8.15 148,430
07/14/2014 8.25 8.28 8.16 8.16 217,870
07/11/2014 8.15 8.22 8.12 8.19 154,284
07/10/2014 8.15 8.24 8.085 8.18 231,868
07/09/2014 8.23 8.25 8.17 8.23 173,147
07/08/2014 8.1 8.21 8.04 8.18 357,252
07/07/2014 8.2 8.2 8.09 8.14 303,692
07/03/2014 8.19 8.26 8.17 8.22 118,250
07/02/2014 8.34 8.34 8.21 8.21 342,794
07/01/2014 8.28 8.39 8.09 8.31 608,197
06/30/2014 8.5 8.52 8.4 8.49 843,720
06/27/2014 8.32 8.5 8.25 8.5 4,185,126
06/26/2014 8.32 8.375 8.29 8.32 341,590
06/25/2014 8.2 8.33 8.12 8.29 382,450
06/24/2014 8.19 8.285 8.15 8.2 323,987
06/23/2014 8.15 8.15 8.105 8.15 273,793
06/20/2014 8.08 8.15 8.03 8.09 300,687
06/19/2014 8.02 8.06 7.99 8.06 200,073
06/18/2014 8.01 8.03 7.97 8.02 220,010
06/17/2014 7.95 8.01 7.94 8 219,290
06/16/2014 7.88 7.95 7.86 7.92 202,818
06/13/2014 7.91 7.93 7.85 7.88 146,151
06/12/2014 7.88 7.9 7.85 7.87 177,251
06/11/2014 7.9 7.9565 7.82 7.88 196,256
06/10/2014 7.88 7.95 7.86 7.89 196,116
06/09/2014 7.86 7.9401 7.85 7.93 236,233
06/06/2014 7.82 7.9 7.8 7.85 387,529
06/05/2014 7.84 7.92 7.79 7.84 338,205
06/04/2014 7.97 7.99 7.86 7.87 296,616
06/03/2014 7.91 7.99 7.84 7.98 318,423
06/02/2014 8 8.079 7.94 7.95 212,299
05/30/2014 8.07 8.1 7.94 7.97 932,406
05/29/2014 8.18 8.2 7.95 8 770,168
05/28/2014 8.09 8.15 8 8.13 178,232
05/27/2014 8.15 8.18 8.05 8.12 221,331
05/23/2014 7.99 8.14 7.98 8.14 160,621
05/22/2014 8.04 8.1 7.975 8 177,689
05/21/2014 8.07 8.0897 7.97 8.06 213,529
05/20/2014 8.07 8.13 7.97 8.01 253,017
05/19/2014 8.05 8.15 7.9848 8.075 173,933
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?