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 28, 2018
3.120
3.150
2.910
2.960
365,742
-0.15(-4.82%)
Feb 27, 2018
3.140
3.150
3.100
3.110
62,949
-0.03(-0.96%)
Feb 26, 2018
3.150
3.170
3.140
3.140
46,737
-0.01(-0.32%)
Feb 23, 2018
3.160
3.170
3.140
3.150
49,847
-0.01(-0.32%)
Feb 22, 2018
3.130
3.170
3.130
3.160
53,305
+0.03(+0.96%)
Feb 21, 2018
3.180
3.180
3.130
3.130
54,542
-0.05(-1.57%)
Feb 20, 2018
3.170
3.200
3.150
3.180
41,508
+0.01(+0.32%)
Feb 16, 2018
3.170
3.170
3.170
0
+0.03(+0.96%)
Feb 15, 2018
3.160
3.172
3.141
3.140
49,540
-0.02(-0.63%)
Feb 14, 2018
3.130
3.170
3.130
3.160
84,300
+0.03(+0.96%)
Feb 13, 2018
3.180
3.200
3.110
3.130
229,032
-0.06(-1.85%)
Feb 12, 2018
3.200
3.200
3.160
3.189
98,354
+0.02(+0.60%)
Feb 09, 2018
3.200
3.210
3.140
3.170
100,614
+0.00(+0.11%)
Feb 08, 2018
3.250
3.260
3.150
3.166
75,093
-0.09(-2.87%)
Feb 07, 2018
3.200
3.260
3.200
3.260
162,570
+0.04(+1.24%)
Feb 06, 2018
3.150
3.230
3.128
3.220
101,751
+0.04(+1.26%)
Feb 05, 2018
3.240
3.270
3.120
3.180
305,389
-0.13(-3.93%)
Feb 02, 2018
3.350
3.350
3.280
3.310
111,375
-0.02(-0.60%)
Feb 01, 2018
3.320
3.350
3.300
3.330
106,218
-0.01(-0.30%)
Jan 31, 2018
3.360
3.390
3.320
3.340
134,637
-0.02(-0.60%)
Jan 30, 2018
3.370
3.370
3.330
3.360
73,283
-0.03(-0.88%)
Jan 29, 2018
3.390
3.400
3.365
3.390
51,476
+0.00(+0.00%)
Jan 26, 2018
3.400
3.410
3.390
3.390
74,370
+0.01(+0.30%)
Jan 25, 2018
3.360
3.420
3.360
3.380
97,911
+0.01(+0.45%)
Jan 24, 2018
3.390
3.400
3.340
3.365
167,263
-0.02(-0.74%)
Jan 23, 2018
3.400
3.430
3.360
3.390
89,893
+0.01(+0.30%)
Jan 22, 2018
3.330
3.410
3.330
3.380
109,157
+0.02(+0.60%)
Jan 19, 2018
3.360
3.380
3.350
3.360
54,174
+0.00(+0.00%)
Jan 18, 2018
3.430
3.430
3.360
3.360
97,197
-0.07(-2.04%)
Jan 17, 2018
3.390
3.430
3.390
3.430
48,434
+0.04(+1.03%)
Jan 16, 2018
3.440
3.440
3.380
3.395
108,309
-0.04(-1.31%)
Jan 12, 2018
3.440
3.440
3.440
0
+0.03(+0.88%)
Jan 11, 2018
3.390
3.412
3.360
3.410
94,566
+0.03(+0.89%)
Jan 10, 2018
3.360
3.380
3.330
3.380
79,135
+0.01(+0.30%)
Jan 09, 2018
3.400
3.420
3.360
3.370
92,051
-0.03(-0.88%)
Jan 08, 2018
3.400
3.440
3.380
3.400
183,479
-0.03(-0.87%)
Jan 05, 2018
3.440
3.450
3.400
3.430
111,202
-0.02(-0.58%)
Jan 04, 2018
3.450
3.470
3.410
3.450
219,203
-0.08(-2.27%)
Jan 03, 2018
3.570
3.580
3.520
3.530
322,547
-0.04(-1.12%)
Jan 02, 2018
3.440
3.580
3.420
3.570
375,666
+0.16(+4.69%)
Dec 29, 2017
3.410
3.410
3.410
0
+0.02(+0.59%)
Dec 28, 2017
3.410
3.440
3.380
3.390
214,449
-0.04(-1.17%)
Dec 27, 2017
3.440
3.470
3.420
3.430
167,333
-0.01(-0.29%)
Dec 26, 2017
3.440
3.440
3.380
3.440
137,592
+0.01(+0.29%)
Dec 22, 2017
3.390
3.470
3.370
3.430
123,438
+0.04(+1.03%)
Dec 21, 2017
3.380
3.410
3.350
3.395
237,958
+0.04(+1.34%)
Dec 20, 2017
3.410
3.420
3.350
3.350
180,795
-0.05(-1.47%)
Dec 19, 2017
3.410
3.440
3.400
3.400
128,746
-0.01(-0.29%)
Dec 18, 2017
3.430
3.490
3.410
3.410
418,195
-0.03(-0.87%)
Dec 15, 2017
3.410
3.450
3.400
3.440
237,088
+0.03(+0.88%)
Dec 14, 2017
3.450
3.460
3.390
3.410
298,880
-0.04(-1.16%)
Dec 13, 2017
3.440
3.470
3.381
3.450
182,949
+0.01(+0.29%)
Dec 12, 2017
3.440
3.460
3.410
3.440
166,841
+0.01(+0.29%)
Dec 11, 2017
3.430
3.460
3.380
3.430
193,250
+0.00(+0.00%)
Dec 08, 2017
3.400
3.430
3.360
3.430
139,937
+0.03(+0.88%)
Dec 07, 2017
3.350
3.420
3.330
3.400
232,669
+0.03(+0.89%)
Dec 06, 2017
3.380
3.380
3.360
3.370
90,335
-0.04(-1.17%)
Dec 05, 2017
3.390
3.410
3.370
3.410
80,863
+0.01(+0.29%)
Dec 04, 2017
3.400
3.400
3.390
3.400
71,264
+0.02(+0.59%)
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
.