Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	3.210	3.210	3.156	3.195	594,845	+0.00(+0.00%)
Nov 26, 2014	3.206	3.195	3.195	3.195	445,707	-0.00(-0.11%)
Nov 25, 2014	3.203	3.210	3.185	3.199	623,569	+0.01(+0.22%)
Nov 24, 2014	3.171	3.213	3.167	3.192	1,263,994	+0.01(+0.45%)
Nov 21, 2014	3.181	3.195	3.167	3.178	630,336	+0.01(+0.34%)
Nov 20, 2014	3.149	3.185	3.149	3.167	918,615	+0.01(+0.23%)
Nov 19, 2014	3.195	3.195	3.160	3.160	740,967	-0.03(-0.89%)
Nov 18, 2014	3.192	3.213	3.185	3.188	644,758	+0.00(+0.11%)
Nov 17, 2014	3.171	3.213	3.167	3.185	816,221	+0.00(+0.11%)
Nov 14, 2014	3.185	3.193	3.167	3.181	590,096	+0.00(+0.11%)
Nov 13, 2014	3.185	3.199	3.169	3.178	746,978	-0.01(-0.22%)
Nov 12, 2014	3.163	3.192	3.163	3.185	491,155	+0.01(+0.22%)
Nov 11, 2014	3.188	3.192	3.149	3.178	740,608	-0.01(-0.22%)
Nov 10, 2014	3.167	3.195	3.164	3.185	895,965	+0.02(+0.79%)
Nov 07, 2014	3.139	3.160	3.092	3.160	1,091,331	+0.03(+1.02%)
Nov 06, 2014	3.139	3.146	3.082	3.128	1,215,390	+0.03(+1.03%)
Nov 05, 2014	3.078	3.096	3.067	3.096	743,019	+0.02(+0.69%)
Nov 04, 2014	3.099	3.117	3.042	3.074	1,139,041	-0.04(-1.37%)
Nov 03, 2014	3.149	3.156	3.106	3.117	797,192	-0.02(-0.68%)
Oct 31, 2014	3.146	3.149	3.114	3.139	659,776	+0.01(+0.34%)
Oct 30, 2014	3.121	3.138	3.103	3.128	535,450	+0.01(+0.23%)
Oct 29, 2014	3.103	3.146	3.103	3.121	651,626	+0.01(+0.34%)
Oct 28, 2014	3.103	3.126	3.079	3.110	824,365	+0.02(+0.58%)
Oct 27, 2014	3.060	3.110	3.042	3.092	1,052,350	+0.05(+1.64%)
Oct 24, 2014	3.067	3.084	3.028	3.042	660,195	-0.01(-0.35%)
Oct 23, 2014	3.099	3.103	3.046	3.053	743,547	-0.01(-0.46%)
Oct 22, 2014	3.089	3.099	3.053	3.067	1,138,858	-0.01(-0.46%)
Oct 21, 2014	3.082	3.085	3.060	3.082	630,979	+0.02(+0.81%)
Oct 20, 2014	3.057	3.067	3.046	3.057	1,030,441	+0.02(+0.82%)
Oct 17, 2014	3.050	3.050	3.007	3.032	973,977	+0.04(+1.43%)
Oct 16, 2014	2.843	2.993	2.832	2.989	1,682,605	+0.13(+4.61%)
Oct 15, 2014	2.957	2.993	2.793	2.857	5,576,288	-0.12(-3.95%)
Oct 14, 2014	3.000	3.025	2.962	2.975	1,454,813	-0.03(-0.95%)
Oct 13, 2014	3.021	3.046	2.998	3.003	979,657	-0.01(-0.47%)
Oct 10, 2014	3.035	3.060	3.014	3.018	1,030,393	-0.02(-0.82%)
Oct 09, 2014	3.067	3.073	3.039	3.042	1,197,601	-0.04(-1.16%)
Oct 08, 2014	3.092	3.096	3.035	3.078	1,311,678	-0.01(-0.23%)
Oct 07, 2014	3.085	3.113	3.071	3.085	896,462	+0.01(+0.35%)
Oct 06, 2014	3.074	3.117	3.060	3.074	939,091	+0.00(+0.12%)
Oct 03, 2014	3.071	3.082	3.060	3.071	1,080,914	+0.01(+0.47%)
Oct 02, 2014	3.053	3.071	3.018	3.057	836,879	+0.01(+0.47%)
Oct 01, 2014	3.039	3.042	3.014	3.042	1,259,419	+0.00(+0.12%)
Sep 30, 2014	3.078	3.092	3.039	3.039	1,664,183	-0.02(-0.81%)
Sep 29, 2014	3.089	3.098	3.060	3.064	953,403	-0.04(-1.37%)
Sep 26, 2014	3.085	3.114	3.060	3.106	1,404,158	+0.03(+1.04%)
Sep 25, 2014	3.114	3.114	3.071	3.074	1,017,593	-0.03(-1.03%)
Sep 24, 2014	3.096	3.131	3.082	3.106	1,300,738	+0.00(+0.11%)
Sep 23, 2014	3.128	3.137	3.082	3.103	1,183,381	-0.02(-0.57%)
Sep 22, 2014	3.114	3.142	3.096	3.121	1,127,381	-0.01(-0.45%)
Sep 19, 2014	3.185	3.203	3.121	3.135	1,693,804	-0.04(-1.34%)
Sep 18, 2014	3.224	3.231	3.171	3.178	1,416,445	-0.04(-1.22%)
Sep 17, 2014	3.217	3.238	3.160	3.217	1,189,609	+0.01(+0.33%)
Sep 16, 2014	3.192	3.220	3.187	3.206	1,584,834	+0.01(+0.44%)
Sep 15, 2014	3.255	3.255	3.189	3.192	1,337,297	-0.06(-1.71%)
Sep 12, 2014	3.248	3.258	3.234	3.248	1,049,500	+0.00(+0.11%)
Sep 11, 2014	3.241	3.248	3.220	3.244	650,899	+0.01(+0.21%)
Sep 10, 2014	3.230	3.265	3.220	3.237	1,258,079	-0.00(-0.11%)
Sep 09, 2014	3.244	3.251	3.213	3.241	978,785	+0.01(+0.21%)
Sep 08, 2014	3.213	3.246	3.210	3.234	670,296	+0.00(+0.11%)
Sep 05, 2014	3.206	3.230	3.192	3.230	814,383	+0.02(+0.76%)
Sep 04, 2014	3.223	3.223	3.206	3.206	775,681	-0.02(-0.75%)
Sep 03, 2014	3.251	3.251	3.213	3.230	922,492	-0.01(-0.21%)

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.