Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	2.945	2.959	2.916	2.919	710,185	-0.03(-0.99%)
Jan 29, 2015	2.934	2.974	2.901	2.948	1,054,602	+0.01(+0.50%)
Jan 28, 2015	2.981	2.999	2.912	2.934	1,091,510	-0.05(-1.59%)
Jan 27, 2015	2.948	2.999	2.923	2.981	1,243,867	+0.02(+0.74%)
Jan 26, 2015	2.963	2.966	2.930	2.959	898,613	+0.01(+0.25%)
Jan 23, 2015	2.992	2.994	2.934	2.952	945,150	-0.03(-0.98%)
Jan 22, 2015	2.970	2.985	2.963	2.981	1,057,970	+0.04(+1.24%)
Jan 21, 2015	2.930	2.956	2.916	2.945	958,607	+0.03(+0.87%)
Jan 20, 2015	2.926	2.941	2.883	2.919	1,275,297	-0.01(-0.50%)
Jan 16, 2015	2.970	2.985	2.919	2.934	1,528,103	-0.03(-0.86%)
Jan 15, 2015	3.007	3.007	2.945	2.959	1,195,720	-0.03(-0.97%)
Jan 14, 2015	2.992	3.010	2.966	2.988	781,001	-0.01(-0.36%)
Jan 13, 2015	3.021	3.047	2.985	2.999	862,963	-0.01(-0.24%)
Jan 12, 2015	3.025	3.032	2.985	3.007	862,790	-0.00(-0.12%)
Jan 09, 2015	3.043	3.043	2.996	3.010	737,689	-0.03(-1.08%)
Jan 08, 2015	3.017	3.047	2.999	3.043	867,441	+0.06(+1.95%)
Jan 07, 2015	3.003	3.010	2.956	2.985	1,222,971	+0.02(+0.74%)
Jan 06, 2015	3.032	3.036	2.952	2.963	1,660,232	-0.07(-2.16%)
Jan 05, 2015	3.010	3.039	2.999	3.028	976,871	+0.01(+0.36%)
Jan 02, 2015	3.010	3.043	2.978	3.017	1,177,609	+0.03(+1.10%)
Dec 31, 2014	2.988	2.985	2.985	2.985	2,456,685	-0.02(-0.61%)
Dec 30, 2014	2.963	3.003	2.956	3.003	1,605,480	+0.03(+0.86%)
Dec 29, 2014	2.988	3.003	2.959	2.977	1,691,719	-0.02(-0.73%)
Dec 26, 2014	2.970	3.010	2.966	2.999	960,022	+0.03(+1.10%)
Dec 24, 2014	2.977	2.966	2.966	2.966	638,485	+0.00(+0.00%)
Dec 23, 2014	2.999	3.021	2.952	2.966	1,488,539	-0.00(-0.12%)
Dec 22, 2014	3.021	3.021	2.959	2.970	1,283,907	-0.05(-1.69%)
Dec 19, 2014	2.978	3.035	2.961	3.021	1,858,090	+0.06(+2.16%)
Dec 18, 2014	2.947	3.032	2.932	2.957	1,913,861	+0.05(+1.59%)
Dec 17, 2014	2.840	2.922	2.836	2.911	1,281,781	+0.07(+2.50%)
Dec 16, 2014	2.897	2.897	2.835	2.840	1,274,722	-0.06(-1.96%)
Dec 15, 2014	2.883	2.954	2.879	2.897	1,358,490	+0.01(+0.25%)
Dec 12, 2014	2.954	2.961	2.883	2.890	1,389,121	-0.06(-2.05%)
Dec 11, 2014	3.000	3.007	2.947	2.950	1,187,810	-0.04(-1.31%)
Dec 10, 2014	3.035	3.057	2.980	2.989	1,334,220	-0.06(-1.98%)
Dec 09, 2014	2.993	3.060	2.989	3.049	1,673,619	+0.03(+0.94%)
Dec 08, 2014	3.120	3.138	3.010	3.021	1,493,773	-0.11(-3.62%)
Dec 05, 2014	3.149	3.163	3.106	3.135	708,222	-0.00(-0.11%)
Dec 04, 2014	3.142	3.163	3.117	3.138	735,278	-0.00(-0.11%)
Dec 03, 2014	3.113	3.152	3.110	3.142	762,095	+0.02(+0.68%)
Dec 02, 2014	3.085	3.145	3.078	3.120	1,134,262	+0.04(+1.38%)
Dec 01, 2014	3.181	3.188	3.071	3.078	1,434,323	-0.11(-3.45%)
Nov 28, 2014	3.202	3.202	3.149	3.188	596,243	+0.00(+0.00%)
Nov 26, 2014	3.199	3.188	3.188	3.188	446,755	-0.00(-0.11%)
Nov 25, 2014	3.195	3.202	3.177	3.191	625,034	+0.01(+0.22%)
Nov 24, 2014	3.163	3.206	3.160	3.184	1,266,964	+0.01(+0.45%)
Nov 21, 2014	3.174	3.188	3.160	3.170	631,817	+0.01(+0.34%)
Nov 20, 2014	3.142	3.177	3.142	3.160	920,774	+0.01(+0.23%)
Nov 19, 2014	3.188	3.188	3.152	3.152	742,709	-0.03(-0.89%)
Nov 18, 2014	3.184	3.206	3.177	3.181	646,273	+0.00(+0.11%)
Nov 17, 2014	3.163	3.206	3.160	3.177	818,139	+0.00(+0.11%)
Nov 14, 2014	3.177	3.185	3.160	3.174	591,482	+0.00(+0.11%)
Nov 13, 2014	3.177	3.191	3.161	3.170	748,734	-0.01(-0.22%)
Nov 12, 2014	3.156	3.184	3.156	3.177	492,309	+0.01(+0.22%)
Nov 11, 2014	3.181	3.184	3.142	3.170	742,348	-0.01(-0.22%)
Nov 10, 2014	3.160	3.188	3.156	3.177	898,070	+0.02(+0.79%)
Nov 07, 2014	3.131	3.152	3.085	3.152	1,093,896	+0.03(+1.02%)
Nov 06, 2014	3.131	3.138	3.074	3.120	1,218,247	+0.03(+1.03%)
Nov 05, 2014	3.071	3.089	3.060	3.089	744,765	+0.02(+0.69%)
Nov 04, 2014	3.092	3.110	3.035	3.067	1,141,718	-0.04(-1.37%)

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.