Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kcap Financial
(NQ:
KCAP
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
3.090
3.150
3.060
3.060
135,261
-0.03(-0.97%)
Oct 30, 2018
3.090
3.150
3.080
3.090
102,784
+0.05(+1.64%)
Oct 29, 2018
3.120
3.120
3.030
3.040
135,328
-0.04(-1.30%)
Oct 26, 2018
3.180
3.250
3.070
3.080
111,800
-0.13(-4.05%)
Oct 25, 2018
3.180
3.280
3.170
3.210
97,818
+0.05(+1.58%)
Oct 24, 2018
3.180
3.190
3.160
3.160
41,366
-0.01(-0.32%)
Oct 23, 2018
3.150
3.180
3.150
3.170
39,528
+0.02(+0.63%)
Oct 22, 2018
3.210
3.215
3.150
3.150
26,611
-0.06(-2.02%)
Oct 19, 2018
3.200
3.230
3.170
3.215
38,900
+0.00(+0.16%)
Oct 18, 2018
3.190
3.220
3.170
3.210
75,658
+0.02(+0.63%)
Oct 17, 2018
3.190
3.220
3.180
3.190
44,282
+0.01(+0.31%)
Oct 16, 2018
3.230
3.230
3.180
3.180
46,814
-0.03(-0.93%)
Oct 15, 2018
3.220
3.290
3.180
3.210
33,968
-0.04(-1.23%)
Oct 12, 2018
3.250
3.260
3.180
3.250
123,400
+0.02(+0.62%)
Oct 11, 2018
3.220
3.270
3.190
3.230
98,209
-0.02(-0.62%)
Oct 10, 2018
3.200
3.260
3.180
3.250
88,247
+0.04(+1.25%)
Oct 09, 2018
3.240
3.290
3.200
3.210
91,731
-0.06(-1.83%)
Oct 08, 2018
3.270
3.290
3.220
3.270
107,651
+0.00(+0.00%)
Oct 05, 2018
3.360
3.360
3.210
3.270
221,000
-0.16(-4.66%)
Oct 04, 2018
3.430
3.470
3.310
3.430
460,387
+0.01(+0.29%)
Oct 03, 2018
3.430
3.450
3.380
3.420
135,578
-0.01(-0.29%)
Oct 02, 2018
3.370
3.450
3.360
3.430
174,431
+0.05(+1.48%)
Oct 01, 2018
3.300
3.400
3.300
3.380
188,686
+0.07(+2.11%)
Sep 28, 2018
3.330
3.340
3.290
3.310
97,500
-0.01(-0.30%)
Sep 27, 2018
3.290
3.350
3.280
3.320
67,906
+0.02(+0.61%)
Sep 26, 2018
3.300
3.350
3.280
3.300
112,612
+0.03(+0.92%)
Sep 25, 2018
3.310
3.340
3.270
3.270
111,082
-0.08(-2.39%)
Sep 24, 2018
3.300
3.350
3.290
3.350
94,460
+0.05(+1.52%)
Sep 21, 2018
3.290
3.320
3.270
3.300
41,500
+0.04(+1.23%)
Sep 20, 2018
3.300
3.300
3.250
3.260
42,999
-0.04(-1.21%)
Sep 19, 2018
3.290
3.320
3.282
3.300
31,808
+0.01(+0.30%)
Sep 18, 2018
3.310
3.330
3.250
3.290
54,670
-0.02(-0.60%)
Sep 17, 2018
3.300
3.320
3.271
3.310
47,095
+0.04(+1.22%)
Sep 14, 2018
3.300
3.350
3.260
3.270
83,800
+0.03(+0.93%)
Sep 13, 2018
3.220
3.300
3.200
3.240
104,497
+0.01(+0.31%)
Sep 12, 2018
3.190
3.270
3.190
3.230
57,539
+0.03(+0.94%)
Sep 11, 2018
3.210
3.260
3.190
3.200
53,256
+0.02(+0.63%)
Sep 10, 2018
3.170
3.280
3.140
3.180
125,391
+0.03(+0.95%)
Sep 07, 2018
3.170
3.180
3.150
3.150
26,000
-0.02(-0.63%)
Sep 06, 2018
3.160
3.170
3.140
3.170
93,824
+0.02(+0.63%)
Sep 05, 2018
3.170
3.170
3.150
3.150
36,671
-0.02(-0.63%)
Sep 04, 2018
3.170
3.179
3.140
3.170
60,000
-0.01(-0.31%)
Aug 31, 2018
3.180
3.180
3.180
0
-0.03(-0.93%)
Aug 30, 2018
3.170
3.220
3.150
3.210
63,252
+0.04(+1.26%)
Aug 29, 2018
3.160
3.180
3.150
3.170
53,206
-0.01(-0.31%)
Aug 28, 2018
3.200
3.207
3.170
3.180
87,249
-0.02(-0.63%)
Aug 27, 2018
3.260
3.290
3.190
3.200
80,352
-0.04(-1.23%)
Aug 24, 2018
3.200
3.250
3.200
3.240
49,400
+0.03(+0.93%)
Aug 23, 2018
3.190
3.250
3.190
3.210
28,777
+0.01(+0.31%)
Aug 22, 2018
3.220
3.250
3.190
3.200
34,046
-0.03(-0.93%)
Aug 21, 2018
3.220
3.242
3.190
3.230
55,959
+0.00(+0.00%)
Aug 20, 2018
3.220
3.241
3.207
3.230
40,474
+0.01(+0.31%)
Aug 17, 2018
3.200
3.250
3.190
3.220
47,700
+0.03(+0.94%)
Aug 16, 2018
3.210
3.220
3.190
3.190
28,911
+0.00(+0.00%)
Aug 15, 2018
3.210
3.221
3.170
3.190
62,509
+0.00(+0.00%)
Aug 14, 2018
3.200
3.250
3.170
3.190
83,359
-0.03(-0.93%)
Aug 13, 2018
3.220
3.260
3.200
3.220
106,373
-0.01(-0.31%)
Aug 10, 2018
3.230
3.240
3.200
3.230
109,700
+0.01(+0.31%)
Aug 09, 2018
3.260
3.267
3.220
3.220
33,178
-0.04(-1.23%)
Aug 08, 2018
3.270
3.270
3.240
3.260
38,538
+0.00(+0.00%)
Aug 07, 2018
3.300
3.300
3.240
3.260
43,136
-0.03(-0.91%)
Aug 06, 2018
3.240
3.330
3.231
3.290
304,397
+0.03(+0.92%)
Aug 03, 2018
3.200
3.270
3.190
3.260
113,100
+0.08(+2.52%)
Aug 02, 2018
3.320
3.320
3.100
3.180
322,711
-0.17(-5.07%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.