KCAP Financial Inc: NASDAQ:KCAP historical prices

You have no recent quotes

chg | %

Jun 21, 2012

Jun 19, 2013

Daily prices

Date	Open	High	Low	Close	Volume
Jun 19, 2013	10.76	10.89	10.60	10.63	239,112
Jun 18, 2013	10.60	10.85	10.53	10.74	398,233
Jun 17, 2013	10.37	10.64	10.32	10.59	276,686
Jun 14, 2013	10.19	10.29	10.14	10.20	171,083
Jun 13, 2013	10.00	10.29	9.84	10.24	266,862
Jun 12, 2013	10.20	10.35	9.93	10.04	320,952
Jun 11, 2013	10.49	10.62	10.23	10.25	189,776
Jun 10, 2013	10.52	10.72	10.36	10.56	209,486
Jun 7, 2013	10.52	10.57	10.32	10.47	251,045
Jun 6, 2013	10.20	10.36	10.15	10.31	231,276
Jun 5, 2013	10.24	10.40	10.02	10.17	403,505
Jun 4, 2013	10.53	10.66	9.91	10.19	1,500,294
Jun 3, 2013	11.05	11.24	10.25	10.63	789,113
May 31, 2013	11.21	11.27	11.00	11.01	429,032
May 30, 2013	11.15	11.23	11.10	11.17	216,547
May 29, 2013	11.00	11.15	10.84	11.09	278,265
May 28, 2013	11.31	11.40	10.96	11.07	401,906
May 24, 2013	11.01	11.15	10.93	11.11	282,064
May 23, 2013	10.88	11.14	10.72	11.04	561,758
May 22, 2013	11.26	11.32	11.04	11.17	382,864
May 21, 2013	11.18	11.25	11.10	11.14	188,507
May 20, 2013	11.21	11.30	11.09	11.13	243,876
May 17, 2013	11.17	11.26	11.05	11.21	282,884
May 16, 2013	11.20	11.22	11.03	11.06	202,450
May 15, 2013	11.21	11.36	11.16	11.19	289,681
May 14, 2013	11.21	11.38	11.15	11.17	433,346
May 13, 2013	10.89	11.33	10.86	11.14	492,466
May 10, 2013	10.97	11.07	10.84	10.85	200,476
May 9, 2013	10.91	11.09	10.71	10.95	267,648
May 8, 2013	10.99	11.07	10.83	10.90	326,691