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 (%)
Apr 30, 2015
6.040
6.040
5.910
5.980
181,273
-0.06(-0.99%)
Apr 29, 2015
6.070
6.070
5.980
6.040
176,287
-0.06(-0.98%)
Apr 28, 2015
6.170
6.200
5.970
6.100
280,132
-0.04(-0.65%)
Apr 27, 2015
6.250
6.250
6.070
6.140
266,227
-0.03(-0.49%)
Apr 24, 2015
6.170
6.220
6.070
6.170
199,914
-0.03(-0.48%)
Apr 23, 2015
6.090
6.210
6.059
6.200
192,627
+0.14(+2.31%)
Apr 22, 2015
5.980
6.100
5.930
6.060
290,325
+0.11(+1.85%)
Apr 21, 2015
5.920
5.960
5.900
5.950
166,894
+0.05(+0.85%)
Apr 20, 2015
5.850
5.950
5.830
5.900
217,396
+0.02(+0.34%)
Apr 17, 2015
5.810
5.905
5.810
5.880
339,242
-0.01(-0.17%)
Apr 16, 2015
5.860
5.910
5.780
5.890
433,221
+0.03(+0.51%)
Apr 15, 2015
5.730
5.870
5.730
5.860
365,232
+0.13(+2.27%)
Apr 14, 2015
5.590
5.730
5.570
5.730
333,919
+0.03(+0.53%)
Apr 13, 2015
5.600
5.710
5.510
5.700
350,087
+0.04(+0.71%)
Apr 10, 2015
5.690
5.841
5.620
5.660
288,879
-0.07(-1.22%)
Apr 09, 2015
5.510
5.740
5.460
5.730
539,655
+0.17(+3.06%)
Apr 08, 2015
5.600
5.700
5.500
5.560
686,187
-0.15(-2.63%)
Apr 07, 2015
5.870
5.950
5.605
5.710
816,703
-0.16(-2.73%)
Apr 06, 2015
6.090
6.170
5.810
5.870
913,276
-0.30(-4.86%)
Apr 02, 2015
6.430
6.170
6.170
6.170
531,900
-0.23(-3.59%)
Apr 01, 2015
6.410
6.560
6.340
6.400
378,435
-0.33(-4.90%)
Mar 31, 2015
6.920
6.950
6.680
6.730
419,343
-0.23(-3.30%)
Mar 30, 2015
6.890
7.050
6.840
6.960
223,833
+0.11(+1.61%)
Mar 27, 2015
6.800
6.880
6.800
6.850
151,232
+0.02(+0.29%)
Mar 26, 2015
6.840
6.880
6.780
6.830
188,912
-0.01(-0.15%)
Mar 25, 2015
7.030
7.030
6.750
6.840
514,249
-0.34(-4.74%)
Mar 24, 2015
7.150
7.190
7.100
7.180
95,526
+0.08(+1.13%)
Mar 23, 2015
7.060
7.140
7.010
7.100
124,317
+0.10(+1.43%)
Mar 20, 2015
7.010
7.040
6.950
7.000
167,709
+0.07(+1.01%)
Mar 19, 2015
6.870
6.950
6.760
6.930
191,481
+0.18(+2.67%)
Mar 18, 2015
6.830
6.930
6.700
6.750
231,776
-0.15(-2.17%)
Mar 17, 2015
6.930
6.930
6.710
6.900
263,533
-0.02(-0.29%)
Mar 16, 2015
7.130
7.139
6.850
6.920
225,131
-0.22(-3.08%)
Mar 13, 2015
7.210
7.340
7.100
7.140
111,448
-0.06(-0.83%)
Mar 12, 2015
7.210
7.210
7.050
7.200
137,411
-0.04(-0.55%)
Mar 11, 2015
7.430
7.500
7.080
7.240
220,748
-0.22(-2.95%)
Mar 10, 2015
7.400
7.549
7.400
7.460
132,579
+0.01(+0.13%)
Mar 09, 2015
7.590
7.640
7.450
7.450
160,802
-0.16(-2.10%)
Mar 06, 2015
7.600
7.640
7.560
7.610
227,879
+0.03(+0.40%)
Mar 05, 2015
7.600
7.680
7.520
7.580
135,707
-0.01(-0.13%)
Mar 04, 2015
7.620
7.600
7.545
7.590
102,305
-0.01(-0.13%)
Mar 03, 2015
7.580
7.630
7.520
7.600
106,248
+0.04(+0.53%)
Mar 02, 2015
7.540
7.680
7.500
7.560
165,162
+0.06(+0.80%)
Feb 27, 2015
7.480
7.530
7.444
7.500
166,670
+0.06(+0.81%)
Feb 26, 2015
7.510
7.590
7.380
7.440
136,838
-0.05(-0.67%)
Feb 25, 2015
7.610
7.610
7.420
7.490
153,056
-0.09(-1.19%)
Feb 24, 2015
7.390
7.600
7.360
7.580
266,580
+0.22(+2.99%)
Feb 23, 2015
7.320
7.450
7.260
7.360
152,589
+0.03(+0.41%)
Feb 20, 2015
7.330
7.350
7.290
7.330
132,535
+0.03(+0.41%)
Feb 19, 2015
7.210
7.330
7.210
7.300
133,266
+0.09(+1.25%)
Feb 18, 2015
7.180
7.240
7.150
7.210
138,073
+0.02(+0.28%)
Feb 17, 2015
7.050
7.200
7.010
7.190
202,045
+0.15(+2.13%)
Feb 13, 2015
7.000
7.040
7.040
7.040
116,900
+0.09(+1.29%)
Feb 12, 2015
7.000
7.050
6.930
6.950
137,811
+0.02(+0.29%)
Feb 11, 2015
7.040
7.040
6.890
6.930
178,636
-0.11(-1.56%)
Feb 10, 2015
7.060
7.080
7.020
7.040
101,719
+0.02(+0.28%)
Feb 09, 2015
7.040
7.080
6.970
7.020
150,683
-0.02(-0.28%)
Feb 06, 2015
6.970
7.055
6.910
7.040
171,069
+0.13(+1.88%)
Feb 05, 2015
6.880
6.980
6.820
6.910
219,881
+0.07(+1.02%)
Feb 04, 2015
6.830
6.900
6.790
6.840
202,430
+0.01(+0.15%)
Feb 03, 2015
6.710
6.850
6.650
6.830
244,696
+0.14(+2.09%)
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
.