StockSelector.com
  Research, Select, & Monitor Tuesday, July 23, 2019 9:05:46 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
KCAP Financial, Inc.$3.75$.133.59%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 1/4/2019 to 4/1/2019 
Date Open High Low Close Volume
4/1/2019 3.630 3.800 3.600 3.750 948,500
3/29/2019 3.620 3.800 3.610 3.620 349,500
3/28/2019 3.600 3.730 3.572 3.680 493,300
3/27/2019 3.560 3.610 3.560 3.590 240,000
3/26/2019 3.610 3.610 3.560 3.580 113,400
3/25/2019 3.590 3.620 3.580 3.610 126,600
3/22/2019 3.650 3.657 3.560 3.580 163,600
3/21/2019 3.550 3.680 3.540 3.650 338,400
3/20/2019 3.550 3.590 3.550 3.550 76,100
3/19/2019 3.620 3.620 3.560 3.580 98,600
3/18/2019 3.530 3.620 3.530 3.600 232,700
3/15/2019 3.590 3.600 3.520 3.530 117,600
3/14/2019 3.580 3.640 3.570 3.580 106,000
3/13/2019 3.560 3.630 3.555 3.590 275,700
3/12/2019 3.530 3.640 3.530 3.540 110,500
3/11/2019 3.490 3.580 3.490 3.530 108,300
3/8/2019 3.520 3.530 3.480 3.490 121,600
3/7/2019 3.570 3.590 3.500 3.510 178,300
3/6/2019 3.490 3.590 3.490 3.570 374,500
3/5/2019 3.520 3.542 3.450 3.480 173,300
3/4/2019 3.620 3.670 3.480 3.550 259,500
3/1/2019 3.510 3.560 3.510 3.555 160,800
2/28/2019 3.580 3.580 3.510 3.510 173,200
2/27/2019 3.510 3.660 3.510 3.590 169,400
2/26/2019 3.610 3.700 3.610 3.680 279,600
2/25/2019 3.700 3.700 3.610 3.670 391,400
2/22/2019 3.610 3.710 3.590 3.680 716,900
2/21/2019 3.560 3.610 3.530 3.600 267,100
2/20/2019 3.540 3.620 3.540 3.570 302,100
2/19/2019 3.540 3.560 3.510 3.530 127,300
2/15/2019 3.520 3.570 3.490 3.530 118,800
2/14/2019 3.540 3.570 3.510 3.560 149,600
2/13/2019 3.510 3.570 3.460 3.530 158,200
2/12/2019 3.480 3.530 3.480 3.520 145,500
2/11/2019 3.530 3.550 3.460 3.470 112,500
2/8/2019 3.580 3.600 3.440 3.510 132,600
2/7/2019 3.610 3.630 3.500 3.570 115,700
2/6/2019 3.660 3.680 3.600 3.610 42,000
2/5/2019 3.620 3.670 3.610 3.650 205,500
2/4/2019 3.660 3.680 3.600 3.620 93,400
2/1/2019 3.650 3.690 3.620 3.650 225,900
1/31/2019 3.660 3.680 3.600 3.650 175,500
1/30/2019 3.650 3.700 3.640 3.670 166,400
1/29/2019 3.570 3.680 3.560 3.650 165,300
1/28/2019 3.530 3.600 3.500 3.590 132,300
1/25/2019 3.540 3.550 3.510 3.540 85,100
1/24/2019 3.520 3.550 3.520 3.540 54,300
1/23/2019 3.560 3.560 3.470 3.530 49,900
1/22/2019 3.570 3.580 3.540 3.550 94,000
1/18/2019 3.480 3.590 3.470 3.560 232,800
1/17/2019 3.390 3.460 3.350 3.460 327,100
1/16/2019 3.350 3.410 3.321 3.385 125,300
1/15/2019 3.350 3.350 3.320 3.320 71,200
1/14/2019 3.390 3.390 3.320 3.350 173,900
1/11/2019 3.430 3.460 3.380 3.400 136,800
1/10/2019 3.440 3.460 3.410 3.410 86,400
1/9/2019 3.510 3.510 3.420 3.440 184,600
1/8/2019 3.440 3.510 3.430 3.500 155,300
1/7/2019 3.450 3.520 3.420 3.440 316,400
1/4/2019 3.500 3.550 3.380 3.470 276,900


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.