Quantcast
KCAPL

KCAP Financial, Inc. 6.125% Notes due 2022 Historical Stock Prices

$25.2246
*  
unch
unch
Get KCAPL Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading KCAPL 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

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.
16:00 N/A N/A N/A 25.2246 0
10/17/2018 25.2246 25.2246 25.2246 25.2246 00
10/16/2018 25.18 25.2246 25.18 25.2246 750
10/15/2018 25.2 25.22 25.2 25.21 3,014
10/12/2018 25.1845 25.1845 25.15 25.15 802
10/11/2018 25.12 25.1544 25.03 25.1 2,475
10/10/2018 25.1345 25.2175 25.1345 25.2175 775
10/09/2018 25.15 25.25 25.15 25.184 10,812
10/08/2018 25.2 25.2 25.09 25.0999 3,261
10/05/2018 25.1708 25.1975 25.12 25.1413 4,290
10/04/2018 25.18 25.25 25.12 25.12 4,791
10/03/2018 25.07 25.1847 25.03 25.1847 3,482
10/02/2018 25.2 25.2045 25.12 25.2045 5,872
10/01/2018 25.27 25.27 25.2 25.2448 6,424
09/28/2018 25.2 25.2 25.2 25.2 460
09/27/2018 25.2 25.2 25.2 25.2 613
09/26/2018 25.2 25.25 25.2 25.25 1,315
09/25/2018 25.15 25.24 25.15 25.1608 2,350
09/24/2018 25.08 25.2399 25.08 25.2222 3,406
09/21/2018 25.15 25.19 25.06 25.08 5,550
09/20/2018 25.18 25.2 25.041 25.041 2,881
09/19/2018 25.18 25.21 25.1 25.18 2,224
09/18/2018 25.1701 25.2299 25.17 25.18 2,275
09/17/2018 25.23 25.24 25.16 25.16 2,603
09/14/2018 25.2 25.2515 25.18 25.24 3,763
09/13/2018 25.261 25.3106 25.14 25.15 7,040
09/12/2018 25.45 25.49 25.45 25.49 600
09/11/2018 25.45 25.48 25.41 25.48 1,425
09/10/2018 25.4027 25.48 25.4027 25.48 1,550
09/07/2018 25.45 25.5 25.365 25.48 6,015
09/06/2018 25.4725 25.49 25.453 25.48 3,939
09/05/2018 25.44 25.4779 25.34 25.4779 5,390
09/04/2018 25.45 25.45 25.4026 25.414 10,144
08/31/2018 25.39 25.44 25.365 25.44 2,280
08/30/2018 25.4 25.4 25.34 25.3899 3,462
08/29/2018 25.32 25.39 25.27 25.39 1,500
08/28/2018 25.35 25.39 25.35 25.3562 2,000
08/27/2018 25.34 25.35 25.3 25.35 5,679
08/24/2018 25.284 25.34 25.284 25.3192 1,148
08/23/2018 25.3011 25.3011 25.23 25.25 7,700
08/22/2018 25.3 25.4199 25.19 25.2 7,003
08/21/2018 25.28 25.35 25.28 25.3 3,310
08/20/2018 25.295 25.34 25.26 25.2858 2,010
08/17/2018 25.25 25.2911 25.24 25.24 3,493
08/16/2018 25.231 25.2999 25.231 25.25 6,250
08/15/2018 25.235 25.4 25.2 25.32 4,295
08/14/2018 25.27 25.27 25.2 25.266 24,399
08/13/2018 25.25 25.37 25.17 25.25 14,204
08/10/2018 25.22 25.22 25.22 25.22 00
08/09/2018 25.11 25.3 25.11 25.22 5,925
08/08/2018 25.25 25.25 25.17 25.17 2,800
08/07/2018 25.25 25.25 25.15 25.249 2,570
08/06/2018 25.3 25.3 25.215 25.23 2,260
08/03/2018 25.2 25.25 25.2 25.2241 2,957
08/02/2018 25.17 25.26 25.16 25.26 2,400
08/01/2018 25.25 25.26 25.25 25.25 2,559
07/31/2018 25.28 25.29 25.2256 25.2816 7,669
07/30/2018 25.215 25.277 25.16 25.225 3,044
07/27/2018 25.16 25.26 25.15 25.2399 5,580
07/26/2018 25.2 25.2173 25.11 25.2173 2,075
07/25/2018 25.1613 25.2799 25.1613 25.2799 900
07/24/2018 25.18 25.2 25.1773 25.2 1,100
07/23/2018 25.2001 25.21 25.19 25.19 3,045
07/20/2018 25.29 25.29 25.2299 25.2299 3,270
07/19/2018 25.2 25.25 25.2 25.25 1,000
07/18/2018 25.24 25.2899 25.2359 25.2359 600
07/17/2018 25.24 25.24 25.2 25.2 1,500
*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?

Smart Portfolio