Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	3.219	3.244	3.244	3.244	1,047,507	+0.03(+1.08%)
Aug 28, 2014	3.185	3.223	3.181	3.209	666,850	+0.01(+0.33%)
Aug 27, 2014	3.209	3.223	3.190	3.199	778,920	+0.00(+0.00%)
Aug 26, 2014	3.185	3.216	3.185	3.199	820,091	+0.00(+0.00%)
Aug 25, 2014	3.219	3.219	3.185	3.199	934,415	-0.01(-0.43%)
Aug 22, 2014	3.219	3.223	3.195	3.212	726,204	+0.01(+0.22%)
Aug 21, 2014	3.195	3.223	3.185	3.206	1,594,938	+0.01(+0.43%)
Aug 20, 2014	3.178	3.195	3.160	3.192	1,224,503	+0.02(+0.55%)
Aug 19, 2014	3.181	3.188	3.157	3.174	1,148,358	+0.01(+0.22%)
Aug 18, 2014	3.171	3.188	3.157	3.167	1,719,256	+0.02(+0.77%)
Aug 15, 2014	3.140	3.160	3.126	3.143	1,289,648	+0.01(+0.22%)
Aug 14, 2014	3.136	3.143	3.126	3.136	647,846	+0.01(+0.44%)
Aug 13, 2014	3.122	3.143	3.105	3.122	754,067	+0.00(+0.11%)
Aug 12, 2014	3.095	3.133	3.095	3.119	916,949	+0.01(+0.22%)
Aug 11, 2014	3.108	3.140	3.108	3.112	1,060,928	+0.00(+0.00%)
Aug 08, 2014	3.088	3.115	3.081	3.112	874,277	+0.02(+0.79%)
Aug 07, 2014	3.084	3.129	3.081	3.088	1,119,478	+0.01(+0.45%)
Aug 06, 2014	3.053	3.088	3.036	3.074	1,039,462	+0.03(+0.91%)
Aug 05, 2014	3.070	3.070	3.039	3.046	813,868	-0.02(-0.68%)
Aug 04, 2014	3.025	3.084	3.025	3.067	1,449,677	+0.06(+1.84%)
Aug 01, 2014	3.036	3.053	3.011	3.011	1,460,114	-0.03(-0.91%)
Jul 31, 2014	3.115	3.127	3.039	3.039	1,991,175	-0.06(-1.90%)
Jul 30, 2014	3.108	3.119	3.081	3.098	1,613,228	-0.01(-0.22%)
Jul 29, 2014	3.098	3.121	3.088	3.105	1,388,267	+0.01(+0.22%)
Jul 28, 2014	3.095	3.115	3.086	3.098	1,232,681	-0.01(-0.22%)
Jul 25, 2014	3.081	3.108	3.074	3.105	999,972	+0.03(+0.90%)
Jul 24, 2014	3.095	3.108	3.067	3.077	950,070	-0.02(-0.78%)
Jul 23, 2014	3.074	3.115	3.074	3.101	872,051	+0.02(+0.68%)
Jul 22, 2014	3.115	3.122	3.081	3.081	1,621,423	-0.02(-0.78%)
Jul 21, 2014	3.119	3.119	3.091	3.105	1,393,387	-0.01(-0.33%)
Jul 18, 2014	3.129	3.133	3.108	3.115	1,018,699	+0.00(+0.11%)
Jul 17, 2014	3.140	3.156	3.095	3.112	2,282,422	-0.03(-0.99%)
Jul 16, 2014	3.150	3.157	3.129	3.143	1,402,591	-0.01(-0.22%)
Jul 15, 2014	3.140	3.167	3.136	3.150	1,804,094	+0.01(+0.44%)
Jul 14, 2014	3.140	3.147	3.122	3.136	2,136,454	+0.01(+0.22%)
Jul 11, 2014	3.126	3.146	3.119	3.129	1,067,008	-0.01(-0.33%)
Jul 10, 2014	3.129	3.157	3.115	3.140	1,185,984	-0.01(-0.44%)
Jul 09, 2014	3.153	3.160	3.138	3.153	1,126,356	+0.02(+0.55%)
Jul 08, 2014	3.147	3.150	3.112	3.136	2,091,037	-0.02(-0.77%)
Jul 07, 2014	3.164	3.167	3.140	3.160	1,803,371	-0.01(-0.44%)
Jul 03, 2014	3.195	3.174	3.174	3.174	1,427,135	-0.01(-0.22%)
Jul 02, 2014	3.206	3.206	3.171	3.181	2,777,046	-0.01(-0.43%)
Jul 01, 2014	3.157	3.226	3.157	3.195	3,086,294	+0.03(+1.10%)
Jun 30, 2014	3.174	3.196	3.122	3.160	3,895,962	-0.03(-1.09%)
Jun 27, 2014	3.157	3.195	3.140	3.195	36,892,332	+0.03(+1.10%)
Jun 26, 2014	3.077	3.181	3.056	3.160	4,173,445	+0.09(+3.05%)
Jun 25, 2014	3.067	3.077	3.036	3.067	2,559,634	+0.00(+0.00%)
Jun 24, 2014	3.074	3.101	3.056	3.067	2,257,434	-0.02(-0.79%)
Jun 23, 2014	3.070	3.101	3.060	3.091	1,570,149	+0.02(+0.68%)
Jun 20, 2014	3.095	3.095	3.049	3.070	2,911,538	-0.01(-0.34%)
Jun 19, 2014	3.101	3.101	3.049	3.081	1,858,392	-0.01(-0.34%)
Jun 18, 2014	3.074	3.091	3.036	3.091	2,226,124	+0.02(+0.68%)
Jun 17, 2014	3.032	3.091	3.015	3.070	4,122,029	+0.08(+2.55%)
Jun 16, 2014	3.011	3.011	2.970	2.994	1,834,548	+0.01(+0.23%)
Jun 13, 2014	2.997	3.017	2.980	2.987	2,280,899	-0.01(-0.23%)
Jun 12, 2014	2.980	2.997	2.970	2.994	1,375,857	+0.01(+0.34%)
Jun 11, 2014	2.987	2.997	2.967	2.984	1,361,108	+0.00(+0.00%)
Jun 10, 2014	2.980	2.997	2.973	2.984	1,705,797	+0.01(+0.46%)
Jun 06, 2014	2.967	2.977	2.946	2.970	1,473,035	+0.02(+0.80%)
Jun 05, 2014	2.929	2.953	2.906	2.946	1,640,259	+0.03(+1.05%)
Jun 04, 2014	2.943	2.943	2.902	2.916	1,401,813	-0.02(-0.58%)
Jun 03, 2014	2.919	2.936	2.889	2.933	1,559,833	+0.01(+0.46%)

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.