Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	3.503	3.539	3.479	3.479	930,764	-0.02(-0.68%)
Jan 28, 2016	3.495	3.547	3.471	3.503	737,408	+0.02(+0.57%)
Jan 27, 2016	3.471	3.503	3.464	3.483	647,897	+0.01(+0.23%)
Jan 26, 2016	3.483	3.515	3.436	3.475	1,029,599	-0.01(-0.34%)
Jan 25, 2016	3.479	3.527	3.452	3.487	895,778	+0.00(+0.11%)
Jan 22, 2016	3.499	3.531	3.416	3.483	2,242,437	+0.04(+1.16%)
Jan 21, 2016	3.416	3.507	3.404	3.444	1,149,665	+0.02(+0.46%)
Jan 20, 2016	3.384	3.471	3.237	3.428	2,395,298	-0.00(-0.06%)
Jan 19, 2016	3.467	3.511	3.424	3.430	1,186,055	-0.02(-0.63%)
Jan 15, 2016	3.436	3.452	3.452	3.452	1,367,223	-0.08(-2.25%)
Jan 14, 2016	3.563	3.575	3.420	3.531	1,883,065	-0.03(-0.89%)
Jan 13, 2016	3.567	3.619	3.555	3.563	1,177,329	+0.00(+0.00%)
Jan 12, 2016	3.639	3.646	3.507	3.563	1,464,493	-0.04(-1.00%)
Jan 11, 2016	3.603	3.623	3.523	3.599	823,277	+0.02(+0.67%)
Jan 08, 2016	3.679	3.691	3.571	3.575	1,148,055	-0.09(-2.50%)
Jan 07, 2016	3.694	3.698	3.611	3.667	1,723,278	-0.03(-0.86%)
Jan 06, 2016	3.702	3.722	3.682	3.698	702,666	-0.04(-1.17%)
Jan 05, 2016	3.734	3.760	3.706	3.742	682,290	-0.00(-0.11%)
Jan 04, 2016	3.690	3.752	3.679	3.746	771,912	+0.00(+0.11%)
Dec 31, 2015	3.742	3.742	3.742	3.742	514,938	-0.01(-0.21%)
Dec 30, 2015	3.786	3.806	3.742	3.750	531,300	-0.06(-1.67%)
Dec 29, 2015	3.818	3.856	3.782	3.814	833,184	+0.04(+1.16%)
Dec 28, 2015	3.814	3.842	3.754	3.770	1,027,848	-0.07(-1.76%)
Dec 24, 2015	3.814	3.838	3.838	3.838	484,292	+0.04(+1.15%)
Dec 23, 2015	3.702	3.794	3.698	3.794	850,938	+0.13(+3.47%)
Dec 22, 2015	3.774	3.774	3.655	3.667	3,144,214	-0.06(-1.71%)
Dec 21, 2015	3.754	3.754	3.687	3.730	781,191	+0.03(+0.74%)
Dec 18, 2015	3.726	3.808	3.684	3.703	1,210,772	-0.04(-0.94%)
Dec 17, 2015	3.765	3.808	3.712	3.738	1,026,399	-0.05(-1.44%)
Dec 16, 2015	3.691	3.796	3.636	3.793	662,238	+0.10(+2.74%)
Dec 15, 2015	3.520	3.715	3.520	3.691	1,400,248	+0.16(+4.64%)
Dec 14, 2015	3.656	3.676	3.524	3.528	1,634,482	-0.13(-3.62%)
Dec 11, 2015	3.746	3.746	3.598	3.660	1,574,911	-0.12(-3.29%)
Dec 10, 2015	3.765	3.808	3.758	3.785	580,870	+0.01(+0.21%)
Dec 09, 2015	3.800	3.859	3.758	3.777	1,097,120	-0.05(-1.32%)
Dec 08, 2015	3.781	3.839	3.765	3.828	728,348	+0.01(+0.31%)
Dec 07, 2015	3.913	3.917	3.796	3.816	1,113,394	-0.10(-2.58%)
Dec 04, 2015	3.941	3.944	3.905	3.917	1,233,965	-0.02(-0.40%)
Dec 03, 2015	3.960	3.967	3.909	3.933	1,064,778	-0.02(-0.49%)
Dec 02, 2015	3.948	3.952	3.909	3.952	1,292,374	+0.02(+0.50%)
Dec 01, 2015	3.894	3.972	3.894	3.933	1,494,031	+0.03(+0.80%)
Nov 30, 2015	3.824	3.902	3.820	3.902	1,286,416	+0.09(+2.24%)
Nov 27, 2015	3.816	3.828	3.808	3.816	220,874	+0.00(+0.10%)
Nov 25, 2015	3.761	3.812	3.812	3.812	727,824	+0.03(+0.82%)
Nov 24, 2015	3.742	3.796	3.722	3.781	666,966	+0.04(+1.04%)
Nov 23, 2015	3.722	3.758	3.703	3.742	935,098	+0.04(+1.05%)
Nov 20, 2015	3.726	3.746	3.691	3.703	909,526	-0.03(-0.83%)
Nov 19, 2015	3.699	3.752	3.695	3.734	797,841	+0.04(+1.11%)
Nov 18, 2015	3.668	3.707	3.654	3.693	583,831	+0.05(+1.34%)
Nov 17, 2015	3.660	3.678	3.621	3.645	750,596	-0.03(-0.85%)
Nov 16, 2015	3.621	3.687	3.602	3.676	502,039	+0.07(+1.83%)
Nov 13, 2015	3.621	3.625	3.571	3.610	721,037	-0.02(-0.43%)
Nov 12, 2015	3.672	3.672	3.610	3.625	602,820	-0.05(-1.27%)
Nov 11, 2015	3.719	3.722	3.664	3.672	652,879	-0.04(-1.15%)
Nov 10, 2015	3.719	3.726	3.687	3.715	503,865	+0.00(+0.10%)
Nov 09, 2015	3.750	3.750	3.697	3.711	718,648	-0.03(-0.83%)
Nov 06, 2015	3.719	3.754	3.703	3.742	1,007,952	+0.01(+0.31%)
Nov 05, 2015	3.695	3.738	3.664	3.730	1,298,548	+0.05(+1.38%)
Nov 04, 2015	3.687	3.715	3.656	3.680	626,604	-0.02(-0.63%)
Nov 03, 2015	3.687	3.703	3.668	3.703	1,416,453	+0.03(+0.74%)

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.