KCAP Financial Inc historical prices

   Watch this stock

Historical chart

    11.21 
    9.37 
    7.52 
 May 25, 2012 May 23, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
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
May 7, 2013 10.81 11.08 10.80 10.92 675,341
May 6, 2013 10.73 10.81 10.52 10.80 388,270
May 3, 2013 10.72 10.84 10.64 10.66 265,657
May 2, 2013 10.39 10.64 10.38 10.53 238,503
May 1, 2013 10.84 10.87 10.30 10.30 380,331
Apr 30, 2013 10.99 10.99 10.62 10.82 280,293
Apr 29, 2013 10.95 11.01 10.85 10.94 393,882
Apr 26, 2013 10.68 10.97 10.63 10.91 440,529
Apr 25, 2013 10.59 10.74 10.50 10.63 282,732
Apr 24, 2013 10.39 10.54 10.35 10.49 194,942
Apr 23, 2013 10.11 10.62 10.11 10.34 384,252
Apr 22, 2013 9.99 10.20 9.92 10.12 240,378
Apr 19, 2013 9.75 10.03 9.75 9.91 234,557
Apr 18, 2013 9.97 10.01 9.70 9.73 287,176
Apr 17, 2013 10.10 10.20 9.76 9.83 380,245
Apr 16, 2013 9.98 10.19 9.95 10.13 326,495
Apr 15, 2013 10.30 10.31 9.70 9.72 588,589
Apr 12, 2013 10.35 10.45 10.25 10.30 178,557

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service