KCAP

KCAP Financial, Inc. Historical Stock Prices

$4.67
*  
0.01
0.21%
Get KCAP Alerts
*Delayed - data as of Sep. 4, 2015 9:40 ET  -  Find a broker to begin trading KCAP now
Exchange: NASDAQ

Community Rating:
View:    KCAP 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: 3 Month, From 03-JUN-2015 TO 03-SEP-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.
9:40  4.62  4.67  4.62  4.67 2,669
09/03/2015 4.64 4.7 4.6 4.68 114,990
09/02/2015 4.64 4.67 4.6 4.63 62,769
09/01/2015 4.58 4.69 4.57 4.64 97,256
08/31/2015 4.68 4.77 4.63 4.7 104,208
08/28/2015 4.62 4.74 4.62 4.73 75,545
08/27/2015 4.54 4.72 4.488 4.66 121,017
08/26/2015 4.54 4.59 4.39 4.49 147,938
08/25/2015 4.51 4.61 4.47 4.5 220,429
08/24/2015 4.26 4.63 4.25 4.47 386,855
08/21/2015 4.77 4.77 4.63 4.71 220,943
08/20/2015 4.74 4.79 4.7 4.75 92,961
08/19/2015 4.8 4.83 4.77 4.77 114,700
08/18/2015 4.9 4.9 4.8 4.82 152,562
08/17/2015 5.02 5.02 4.9 4.92 56,634
08/14/2015 4.88 5.09 4.81 5 205,827
08/13/2015 4.78 4.86 4.78 4.86 84,046
08/12/2015 4.77 4.85 4.71 4.82 172,862
08/11/2015 4.86 4.89 4.82 4.85 163,263
08/10/2015 4.9 4.9 4.81 4.84 338,714
08/07/2015 4.93 4.93 4.82 4.88 174,732
08/06/2015 5.11 5.11 4.86 4.92 586,796
08/05/2015 5.18 5.18 5.1 5.16 147,226
08/04/2015 5.13 5.17 5.12 5.14 111,992
08/03/2015 5.14 5.18 5.12 5.16 108,785
07/31/2015 5.16 5.19 5.1 5.17 108,123
07/30/2015 5.2 5.2198 5.15 5.19 120,345
07/29/2015 5.1 5.2 5.08 5.18 163,712
07/28/2015 5.18 5.33 5.12 5.16 207,556
07/27/2015 5.12 5.26 5.0801 5.14 281,428
07/24/2015 5.29 5.3 5.15 5.2 271,288
07/23/2015 5.35 5.41 5.27 5.31 132,531
07/22/2015 5.41 5.45 5.329 5.36 135,236
07/21/2015 5.32 5.45 5.32 5.39 151,651
07/20/2015 5.53 5.5526 5.38 5.43 123,151
07/17/2015 5.63 5.65 5.52 5.55 56,475
07/16/2015 5.51 5.7 5.5 5.6 188,591
07/15/2015 5.4 5.5 5.36 5.5 98,803
07/14/2015 5.45 5.51 5.4 5.4 188,135
07/13/2015 5.43 5.56 5.41 5.52 168,552
07/10/2015 5.5 5.55 5.43 5.45 129,336
07/09/2015 5.5 5.63 5.5 5.52 124,772
07/08/2015 5.55 5.6 5.3 5.55 333,839
07/07/2015 5.75 5.75 5.59 5.63 158,607
07/06/2015 5.62 5.74 5.62 5.72 73,299
07/02/2015 5.66 5.71 5.595 5.67 206,131
07/01/2015 5.85 5.87 5.55 5.71 346,522
06/30/2015 6.08 6.09 5.96 5.98 342,865
06/29/2015 6.06 6.11 6.02 6.05 186,899
06/26/2015 6.07 6.15 6.05 6.1 191,765
06/25/2015 6.13 6.16 6.02 6.08 218,232
06/24/2015 6.12 6.18 6.08 6.15 172,476
06/23/2015 6.1 6.171 6.1 6.15 155,134
06/22/2015 6.08 6.11 6.0798 6.1 70,022
06/19/2015 6.02 6.13 6.0101 6.07 119,018
06/18/2015 6.04 6.14 6.03 6.05 149,745
06/17/2015 6.05 6.09 5.98 6.07 96,791
06/16/2015 5.99 6.06 5.98 6.06 73,281
06/15/2015 5.91 6.04 5.85 6.02 151,043
06/12/2015 6.01 6.04 5.9 5.97 275,577
06/11/2015 6.03 6.05 6 6.05 156,027
06/10/2015 6.08 6.08 6.01 6.04 94,588
06/09/2015 6.09 6.116 6.01 6.09 101,319
06/08/2015 6.15 6.18 5.96 6.09 288,176
06/05/2015 6.21 6.23 6.08 6.18 104,901
06/04/2015 6.16 6.24 6.15 6.23 177,213
06/03/2015 6.1 6.19 6.05 6.19 165,968
*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?