Home > Quotes > KIPO > Historical Prices
KIPO

Keating Capital, Inc. Historical Stock Prices

$6.69
*  
0.04
  negative  
0.6%
Get KIPO Alerts
*Delayed - data as of Jun. 19, 2013 14:45 ET 
Exchange: NASDAQ

Community Rating:
View:    KIPO Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
14:45  6.60  6.74  6.56  6.69 31,513
06/18/2013 6.3401 6.7 6.3401 6.65 25,141
06/17/2013 6.4 6.6 6.35 6.51 29,096
06/14/2013 6.37 6.37 6.3 6.3 505
06/13/2013 6.36 6.479 6.19 6.2 15,054
06/12/2013 6.32 6.5 6.32 6.448 10,704
06/11/2013 6.4 6.47 6.31 6.31 14,106
06/10/2013 6.62 6.68 6.35 6.39 32,245
06/07/2013 6.56 6.75 6.56 6.61 26,978
06/06/2013 6.5 6.62 6.49 6.57 12,465
06/05/2013 6.58 6.62 6.5 6.5 15,530
06/04/2013 6.4 6.8 6.4 6.59 55,090
06/03/2013 6.43 6.43 6.25 6.3 10,832
05/31/2013 6.6 6.66 6.4211 6.5 8,777
05/30/2013 6.45 6.69 6.38 6.599 27,184
05/29/2013 6.49 6.55 6.35 6.35 16,991
05/28/2013 6.45 6.54 6.39 6.5 38,798
05/24/2013 6.25 6.38 6.25 6.37 14,443
05/23/2013 6.16 6.25 6.15 6.15 20,583
05/22/2013 6.21 6.38 6.15 6.2 35,597
05/21/2013 6.35 6.47 6.2 6.21 12,724
05/20/2013 6.17 6.47 6.17 6.3 19,631
05/17/2013 5.9 6.17 5.88 6.17 20,106
05/16/2013 6.05 6.1299 6.01 6.03 9,459
05/15/2013 6.1 6.119 6 6.1 18,242
05/14/2013 6.05 6.1 6.03 6.03 10,250
05/13/2013 6.17 6.18 6.01 6.049 11,320
05/10/2013 6.06 6.15 6.06 6.14 8,781
05/09/2013 6.07 6.13 5.9222 6 13,395
05/08/2013 5.98 6.15 5.98 6.15 22,426
05/07/2013 6.01 6.09 6 6.01 13,892
05/06/2013 5.92 6.05 5.8 6 111,760
05/03/2013 5.8499 5.98 5.6942 5.8 23,737
05/02/2013 5.82 5.85 5.6548 5.78 18,856
05/01/2013 5.87 5.87 5.73 5.7301 13,269
04/30/2013 5.92 5.92 5.73 5.82 16,947
04/29/2013 5.9789 5.9789 5.88 5.88 8,919
04/26/2013 5.92 5.92 5.7425 5.87 12,585
04/25/2013 5.82 5.88 5.8199 5.87 10,470
04/24/2013 5.8 5.83 5.706 5.73 15,673
04/23/2013 5.87 5.9 5.725 5.82 10,300
04/22/2013 5.82 5.89 5.7165 5.89 16,151
04/19/2013 5.9829 5.9829 5.76 5.8124 21,104
04/18/2013 5.96 5.99 5.85 5.86 2,600
04/17/2013 6.02 6.1199 5.9 6 7,935
04/16/2013 6.08 6.08 5.96 6 9,752
04/15/2013 6.05 6.1199 6.05 6.0566 6,526
04/12/2013 6.08 6.15 6.05 6.11 9,110
04/11/2013 5.93 6.19 5.91 6.04 26,883
04/10/2013 6.11 6.15 6.058 6.13 15,796
04/09/2013 6.25 6.25 6.03 6.14 10,145
04/08/2013 6.02 6.18 6 6.17 6,093
04/05/2013 6.01 6.05 6 6.05 1,802
04/04/2013 6.17 6.2 5.89 6.08 35,692
04/03/2013 6.26 6.2635 6.13 6.13 21,493
04/02/2013 6.34 6.35 6.27 6.27 4,167
04/01/2013 6.46 6.46 6.22 6.42 8,411
03/28/2013 6.19 6.4756 6.19 6.46 16,375
03/27/2013 6.24 6.25 6.1344 6.25 10,593
03/26/2013 6.14 6.278 6.1318 6.24 32,457
03/25/2013 6.13 6.34 6.13 6.34 9,134
03/22/2013 6.38 6.459 6.14 6.15 30,790
03/21/2013 6.47 6.5 6.35 6.41 9,915
03/20/2013 6.48 6.55 6.35 6.3989 18,602
03/19/2013 6.4 6.45 6.35 6.36 9,223
03/18/2013 6.4 6.474 6.35 6.45 17,228
03/15/2013 6.55 6.55 6.4 6.41 15,447
03/14/2013 6.45 6.478 6.45 6.46 9,950
03/13/2013 6.4 6.55 6.4 6.45 11,497
03/12/2013 6.55 6.55 6.41 6.45 7,033
03/11/2013 6.49 6.6832 6.45 6.56 13,598
03/08/2013 6.59 6.65 6.5 6.515 12,088
03/07/2013 6.53 6.59 6.5156 6.59 8,109
03/06/2013 6.51 6.61 6.51 6.58 8,663
03/05/2013 6.5 6.65 6.3801 6.55 12,976
03/04/2013 6.41 6.5099 6.41 6.5099 4,102
03/01/2013 6.43 6.5067 6.43 6.45 2,000
02/28/2013 6.29 6.54 6.29 6.4 5,368
02/27/2013 6.32 6.33 6.24 6.33 14,408
02/26/2013 6.271 6.3401 6.26 6.27 13,677
02/25/2013 6.26 6.44 6.25 6.27 26,675
02/22/2013 6.25 6.3 6.25 6.28 3,233
02/21/2013 6.28 6.35 6.24 6.26 12,377
02/20/2013 6.291 6.37 6.25 6.25 18,081
02/19/2013 6.27 6.394 6.22 6.27 13,220
02/15/2013 6.27 6.4397 6.25 6.4397 4,051
02/14/2013 6.28 6.46 6.28 6.46 10,820
02/13/2013 6.43 6.45 6.24 6.26 12,303
02/12/2013 6.36 6.58 6.33 6.41 11,774
02/11/2013 6.56 6.5867 6.3412 6.36 12,952
02/08/2013 6.58 6.68 6.41 6.46 9,478
02/07/2013 6.65 6.65 6.47 6.5 10,945
02/06/2013 6.26 6.87 6.227 6.65 26,372
02/05/2013 6.29 6.29 6.21 6.21 4,698
02/04/2013 6.22 6.29 6.22 6.2224 6,742
02/01/2013 6.17 6.282 6.14 6.22 23,605
01/31/2013 6.26 6.26 6.13 6.24 16,168
01/30/2013 6.15 6.3576 6.12 6.3576 11,846
01/29/2013 6.3364 6.3364 6.1 6.11 22,227
01/28/2013 6.21 6.25 6.1101 6.25 19,198
01/25/2013 6.29 6.29 6.19 6.2 10,699
01/24/2013 6.27 6.28 6.26 6.28 2,500
01/23/2013 6.27 6.4 6.26 6.4 12,350
01/22/2013 6.31 6.3673 6.19 6.33 10,018
01/18/2013 6.36 6.4 6.25 6.4 10,456
01/17/2013 6.51 6.51 6.2 6.34 19,267
01/16/2013 6.36 6.49 6.35 6.46 14,877
01/15/2013 6.44 6.44 6.22 6.32 22,923
01/14/2013 6.42 6.5021 6.42 6.5021 2,100
01/11/2013 6.38 6.42 6.36 6.39 15,223
01/10/2013 6.27 6.4 6.26 6.4 10,540
01/09/2013 6.21 6.3 6.16 6.25 9,840
01/08/2013 6.35 6.6016 6.18 6.29 14,109
01/07/2013 6.36 6.36 6.2601 6.34 2,902
01/04/2013 6.24 6.3 6.24 6.3 8,555
01/03/2013 6.22 6.27 6.22 6.25 10,700
01/02/2013 6.21 6.29 6.16 6.16 13,851
12/31/2012 6.1 6.2999 6.1 6.2686 15,144
12/28/2012 6.08 6.2564 6.08 6.2564 4,000
12/27/2012 6.1135 6.2599 6.11 6.2 9,521
12/26/2012 6.14 6.2799 6.14 6.18 23,308
12/24/2012 6.1 6.1 6.09 6.1 2,400
12/21/2012 6.23 6.2301 6.14 6.15 18,423
12/20/2012 6.17 6.36 6.17 6.25 13,868
12/19/2012 6.26 6.26 6.26 6.26 00
12/18/2012 6.4 6.4 6.12 6.26 22,900
12/17/2012 6.31 6.4899 6.3001 6.39 7,184
12/14/2012 6.22 6.38 6.22 6.33 4,300
12/13/2012 6.4699 6.4699 6.3 6.33 2,300
12/12/2012 6.38 6.4999 6.12 6.35 12,431
12/11/2012 6.67 6.67 6.43 6.5 6,995
12/10/2012 6.6 6.64 6.22 6.64 9,334
12/07/2012 6.65 6.65 6.525 6.6 23,155
12/06/2012 6.59 6.79 6.57 6.65 5,850
12/05/2012 7.04 7.04 6.5 6.51 15,603
12/04/2012 6.96 7.07 6.85 6.9501 10,622
12/03/2012 6.75 7.29 6.7353 6.92 16,400
11/30/2012 6.5232 6.54 6.5204 6.54 1,550
11/29/2012 6.75 6.75 6.75 6.75 500
11/28/2012 6.48 6.61 6.48 6.61 12,694
11/27/2012 6.5 6.55 6.5 6.5 3,800
11/26/2012 6.5 6.5 6.5 6.5 523
11/23/2012 6.5001 6.75 6.5001 6.727 5,510
11/21/2012 6.6 6.63 6.52 6.5984 5,100
11/20/2012 6.51 6.6 6.51 6.588 7,470
11/19/2012 6.54 6.599 6.4139 6.4139 2,368
11/16/2012 6.4 6.5699 6.396 6.5699 13,538
11/15/2012 6.3001 6.4 6.3001 6.4 6,490
11/14/2012 6.5 6.57 6.22 6.3 26,289
11/13/2012 6.6 6.67 6.49 6.55 8,117
11/12/2012 6.6 6.75 6.595 6.595 12,283
11/09/2012 6.72 6.75 6.6 6.69 12,656
11/08/2012 6.68 6.68 6.4 6.63 21,651
11/07/2012 6.76 6.76 6.59 6.66 8,630
11/06/2012 6.68 7.15 6.68 6.85 11,896
11/05/2012 7 7.09 6.8 7 13,786
11/02/2012 6.49 7.34 6.49 7.31 12,418
11/01/2012 6.3201 6.3472 6.32 6.32 905
10/31/2012 6.25 6.68 6.25 6.4 15,135
10/26/2012 6.83 6.88 6.41 6.88 6,071
10/25/2012 6.35 6.67 6.35 6.67 8,860
10/24/2012 6.27 6.49 6.27 6.44 7,000
10/23/2012 6.16 6.38 6.16 6.24 3,503
10/22/2012 6.22 6.28 6.12 6.12 30,450
10/19/2012 6.53 6.55 6.26 6.26 29,360
10/18/2012 6.63 6.6727 6.48 6.61 16,860
10/17/2012 6.9 6.95 6.57 6.63 15,160
10/16/2012 7.11 7.11 6.81 6.81 5,360
10/15/2012 7 7.23 6.855 7.23 9,450
10/12/2012 7.17 7.2 7 7 4,286
10/11/2012 7.34 7.34 6.76 6.9962 15,300
10/10/2012 7.16 7.16 7.12 7.12 4,019
10/09/2012 7.26 7.32 7.1325 7.21 3,145
10/08/2012 7.38 7.38 7.3352 7.3352 2,371
10/05/2012 7.1626 7.1626 7.1626 7.1626 875
10/04/2012 7.17 7.4 7.12 7.36 4,700
10/03/2012 7.0101 7.2 7.0101 7.2 770
10/02/2012 7.2 7.27 7.18 7.2 10,470
10/01/2012 7.0999 7.1 7.09 7.1 1,700
09/28/2012 7.07 7.1 7 7.0776 15,098
09/27/2012 7.0601 7.0601 7.0601 7.0601 00
09/26/2012 7.0601 7.0601 7.0601 7.0601 00
09/25/2012 7.2 7.2 7.05 7.0601 7,100
09/24/2012 7.41 7.41 7.2 7.2 5,658
09/21/2012 7.4999 7.5 7.39 7.4086 5,999
09/20/2012 7.4 7.5 7.37 7.4 8,369
09/19/2012 7.21 7.3 7.21 7.3 2,750
09/18/2012 7.28 7.3501 7.11 7.35 2,585
09/17/2012 7.0601 7.3 7.0601 7.23 8,397
09/14/2012 7.52 7.64 7.19 7.19 3,741
09/13/2012 7.55 7.55 7.12 7.49 2,529
09/12/2012 7.51 7.51 7.51 7.51 200
09/11/2012 7.38 7.79 7.38 7.5269 9,313
09/10/2012 7.49 7.49 7.26 7.26 11,882
09/07/2012 7.01 7.25 6.77 7.25 12,905
09/06/2012 7.57 7.8 6.99 7 8,813
09/05/2012 7.19 7.2 7.15 7.2 2,400
09/04/2012 7.32 7.6 7.2701 7.41 14,500
08/31/2012 7.32 7.425 7.25 7.25 24,093
08/30/2012 7.34 7.39 7.3008 7.38 22,967
08/29/2012 6.9 7.3492 6.82 7.3492 14,925
08/28/2012 6.96 7.28 6.96 7.2 10,301
08/27/2012 7.01 7.25 6.75 7.0901 20,143
08/24/2012 7.1 7.1 7.1 7.1 00
08/23/2012 6.72 7.19 6.5701 7.1 16,676
08/22/2012 6.57 7.2 6.53 7.2 5,368
08/21/2012 7.33 7.3511 6.25 7 24,693
08/20/2012 6.75 7.35 6.75 7.2889 20,214
08/17/2012 6.34 6.64 6.34 6.6197 17,233
08/16/2012 6.43 6.43 6.16 6.19 19,684
08/15/2012 6.83 6.85 6.41 6.4499 17,643
08/14/2012 6.68 6.94 6.62 6.78 6,424
08/13/2012 6.52 6.84 6.52 6.84 600
08/10/2012 6.59 6.75 6.57 6.75 3,700
08/09/2012 6.58 6.58 6.56 6.57 3,524
08/08/2012 6.87 6.9 6.59 6.59 10,001
08/07/2012 6.55 6.88 6.5114 6.87 13,223
08/06/2012 6.48 6.59 6.45 6.5699 21,450
08/03/2012 6.6 6.6 6.4 6.51 9,583
08/02/2012 6.66 6.66 6.6 6.607 5,103
08/01/2012 6.4001 6.7 6.4001 6.5 3,400
07/31/2012 6.5 6.51 6.4 6.445 2,000
07/30/2012 6.5 6.5 6.4889 6.4889 2,198
07/27/2012 6.25 6.57 6.25 6.4234 4,200
07/26/2012 6.58 6.58 6.26 6.26 7,065
07/25/2012 6.4661 6.5 6.4 6.5 7,500
07/24/2012 6.5 6.64 6.45 6.4626 9,367
07/23/2012 6.61 6.655 6.5 6.5 12,045
07/20/2012 6.54 6.69 6.54 6.6201 8,630
07/19/2012 6.5 6.56 6.5 6.5545 8,226
07/18/2012 7.2 7.2 6.3 6.45 43,449
07/17/2012 7.17 7.2 7.12 7.2 1,979
07/16/2012 7.18 7.36 7.17 7.17 6,240
07/13/2012 7.17 7.19 7.17 7.1701 1,900
07/12/2012 7.15 7.36 7.13 7.17 8,710
07/11/2012 7.22 7.36 7.15 7.2501 5,189
07/10/2012 7.22 7.22 7.22 7.22 280
07/09/2012 7.2 7.25 7.16 7.19 7,868
07/06/2012 7.2001 7.3779 7.2 7.3779 1,215
07/05/2012 7.16 7.204 7.16 7.204 1,500
07/03/2012 7.15 7.15 7.15 7.15 00
07/02/2012 7.41 7.47 7.15 7.15 3,591
06/29/2012 7.5 7.65 7.35 7.54 6,661
06/28/2012 7.3 7.62 7.25 7.6 1,740
06/27/2012 7.5 7.68 7.25 7.68 9,808
06/26/2012 7.1601 7.55 7.1601 7.5 2,300
06/25/2012 7.65 7.68 7.48 7.6 6,586
06/22/2012 7.25 7.8 7.2167 7.8 37,681
06/21/2012 7.2 7.2 7.2 7.2 3,100
06/20/2012 7.02 7.47 7.01 7.47 9,920
06/19/2012 7.245 7.34 6.96 7.34 9,550
06/18/2012 7.15 7.24 7.15 7.22 1,651
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.