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 (%)
Feb 29, 2016
2.710
2.950
2.700
2.920
143,174
+0.18(+6.57%)
Feb 26, 2016
2.710
2.750
2.680
2.740
199,620
+0.02(+0.74%)
Feb 25, 2016
2.690
2.755
2.680
2.720
63,214
+0.02(+0.74%)
Feb 24, 2016
2.670
2.730
2.650
2.700
53,494
+0.01(+0.37%)
Feb 23, 2016
2.780
2.790
2.670
2.690
82,840
-0.09(-3.24%)
Feb 22, 2016
2.800
2.910
2.720
2.780
142,881
-0.02(-0.71%)
Feb 19, 2016
2.840
2.850
2.770
2.800
33,740
-0.05(-1.75%)
Feb 18, 2016
2.830
2.920
2.790
2.850
60,096
+0.00(+0.00%)
Feb 17, 2016
2.780
2.920
2.730
2.850
119,787
+0.09(+3.26%)
Feb 16, 2016
2.700
2.770
2.680
2.760
76,559
+0.08(+2.99%)
Feb 12, 2016
2.700
2.680
2.680
2.680
114,400
-0.02(-0.74%)
Feb 11, 2016
2.650
2.722
2.620
2.700
204,705
-0.10(-3.57%)
Feb 10, 2016
2.870
2.960
2.800
2.800
89,737
-0.07(-2.44%)
Feb 09, 2016
3.000
3.000
2.870
2.870
122,718
-0.15(-4.97%)
Feb 08, 2016
3.120
3.120
2.960
3.020
123,520
-0.13(-4.13%)
Feb 05, 2016
3.210
3.250
3.140
3.150
27,189
-0.10(-3.08%)
Feb 04, 2016
3.130
3.250
3.120
3.250
76,403
+0.10(+3.17%)
Feb 03, 2016
3.200
3.200
3.100
3.150
146,830
-0.05(-1.56%)
Feb 02, 2016
3.210
3.250
3.160
3.200
89,742
-0.07(-2.14%)
Feb 01, 2016
3.310
3.310
3.150
3.270
98,266
-0.04(-1.21%)
Jan 29, 2016
3.370
3.370
3.220
3.310
233,994
-0.02(-0.60%)
Jan 28, 2016
3.360
3.395
3.240
3.330
162,178
+0.08(+2.46%)
Jan 27, 2016
3.230
3.300
3.180
3.250
84,100
-0.02(-0.61%)
Jan 26, 2016
3.210
3.290
3.130
3.270
103,045
+0.06(+1.87%)
Jan 25, 2016
3.220
3.250
3.150
3.210
132,608
-0.02(-0.62%)
Jan 22, 2016
3.110
3.320
3.110
3.230
98,394
+0.13(+4.19%)
Jan 21, 2016
2.880
3.110
2.880
3.100
127,503
+0.22(+7.64%)
Jan 20, 2016
3.010
3.010
2.740
2.880
290,995
-0.12(-4.00%)
Jan 19, 2016
3.100
3.140
3.000
3.000
101,424
-0.09(-2.91%)
Jan 15, 2016
3.110
3.090
3.090
3.090
154,700
-0.09(-2.83%)
Jan 14, 2016
3.270
3.274
3.110
3.180
240,828
-0.13(-3.93%)
Jan 13, 2016
3.470
3.470
3.250
3.310
212,127
-0.15(-4.34%)
Jan 12, 2016
3.600
3.600
3.365
3.460
301,926
-0.16(-4.42%)
Jan 11, 2016
3.670
3.710
3.580
3.620
181,055
-0.06(-1.63%)
Jan 08, 2016
3.670
3.740
3.670
3.680
74,736
-0.01(-0.27%)
Jan 07, 2016
3.780
3.790
3.680
3.690
179,371
-0.10(-2.64%)
Jan 06, 2016
3.830
3.900
3.770
3.790
170,320
-0.14(-3.56%)
Jan 05, 2016
4.000
4.000
3.913
3.930
99,313
-0.09(-2.24%)
Jan 04, 2016
3.910
4.020
3.750
4.020
285,390
-0.05(-1.23%)
Dec 31, 2015
4.030
4.070
4.070
4.070
304,300
+0.06(+1.50%)
Dec 30, 2015
4.070
4.090
4.000
4.010
188,644
-0.05(-1.23%)
Dec 29, 2015
4.020
4.100
4.020
4.060
131,026
+0.03(+0.74%)
Dec 28, 2015
4.170
4.200
4.000
4.030
165,646
-0.15(-3.59%)
Dec 24, 2015
4.270
4.180
4.180
4.180
132,400
-0.09(-2.11%)
Dec 23, 2015
4.070
4.270
4.010
4.270
186,234
+0.20(+4.91%)
Dec 22, 2015
3.880
4.100
3.860
4.070
326,279
+0.18(+4.63%)
Dec 21, 2015
3.850
3.890
3.750
3.890
175,837
+0.05(+1.30%)
Dec 18, 2015
3.720
3.860
3.720
3.840
343,818
+0.06(+1.59%)
Dec 17, 2015
3.700
3.830
3.680
3.780
548,674
-0.19(-4.79%)
Dec 16, 2015
3.900
4.000
3.900
3.970
124,529
+0.06(+1.53%)
Dec 15, 2015
3.850
3.930
3.830
3.910
186,641
+0.04(+1.03%)
Dec 14, 2015
3.930
3.950
3.800
3.870
383,930
-0.09(-2.27%)
Dec 11, 2015
4.000
4.010
3.893
3.960
197,634
-0.05(-1.25%)
Dec 10, 2015
4.040
4.050
3.980
4.010
78,038
-0.03(-0.74%)
Dec 09, 2015
4.020
4.080
4.000
4.040
109,392
+0.02(+0.50%)
Dec 08, 2015
4.140
4.150
3.990
4.020
395,740
-0.16(-3.83%)
Dec 07, 2015
4.350
4.370
4.170
4.180
200,126
-0.21(-4.78%)
Dec 04, 2015
4.420
4.460
4.360
4.390
116,507
-0.04(-0.90%)
Dec 03, 2015
4.480
4.560
4.420
4.430
132,855
-0.07(-1.56%)
Dec 02, 2015
4.580
4.620
4.480
4.500
146,965
-0.12(-2.60%)
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
.