Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	3.061	3.089	3.038	3.075	2,379,432	+0.02(+0.67%)
Apr 29, 2014	3.068	3.092	3.051	3.055	1,500,032	-0.01(-0.44%)
Apr 28, 2014	3.119	3.126	3.065	3.068	2,663,709	-0.03(-1.09%)
Apr 25, 2014	3.109	3.116	3.099	3.102	1,398,656	-0.01(-0.22%)
Apr 24, 2014	3.112	3.122	3.099	3.109	1,271,853	+0.00(+0.00%)
Apr 23, 2014	3.126	3.133	3.102	3.109	1,408,764	-0.01(-0.43%)
Apr 22, 2014	3.126	3.129	3.099	3.122	1,632,715	+0.01(+0.22%)
Apr 21, 2014	3.126	3.128	3.100	3.116	1,141,367	+0.00(+0.11%)
Apr 17, 2014	3.106	3.112	3.112	3.112	1,325,228	-0.00(-0.11%)
Apr 16, 2014	3.129	3.139	3.099	3.116	1,098,974	-0.01(-0.22%)
Apr 15, 2014	3.150	3.160	3.102	3.122	1,725,498	-0.02(-0.75%)
Apr 14, 2014	3.109	3.156	3.082	3.146	2,779,761	+0.06(+1.98%)
Apr 11, 2014	3.089	3.109	3.082	3.085	1,958,863	-0.01(-0.22%)
Apr 10, 2014	3.119	3.131	3.092	3.092	2,011,787	-0.03(-1.08%)
Apr 09, 2014	3.146	3.146	3.119	3.126	1,135,719	-0.01(-0.22%)
Apr 08, 2014	3.139	3.143	3.116	3.133	1,892,956	+0.00(+0.11%)
Apr 07, 2014	3.119	3.148	3.106	3.129	1,955,733	+0.00(+0.05%)
Apr 04, 2014	3.163	3.163	3.119	3.128	1,911,276	-0.02(-0.59%)
Apr 03, 2014	3.163	3.163	3.124	3.146	1,509,018	+0.00(+0.11%)
Apr 02, 2014	3.139	3.160	3.119	3.143	1,611,457	+0.02(+0.65%)
Apr 01, 2014	3.106	3.129	3.102	3.122	1,380,411	+0.02(+0.55%)
Mar 31, 2014	3.156	3.170	3.102	3.106	3,278,313	-0.00(-0.11%)
Mar 28, 2014	3.116	3.144	3.099	3.109	1,752,301	-0.01(-0.43%)
Mar 27, 2014	3.116	3.133	3.106	3.122	1,503,608	+0.02(+0.55%)
Mar 26, 2014	3.166	3.166	3.099	3.106	1,636,990	-0.05(-1.50%)
Mar 25, 2014	3.163	3.166	3.129	3.153	1,374,130	+0.01(+0.43%)
Mar 24, 2014	3.129	3.153	3.116	3.139	1,759,208	+0.02(+0.54%)
Mar 21, 2014	3.163	3.170	3.102	3.122	4,527,728	-0.04(-1.28%)
Mar 20, 2014	3.116	3.170	3.092	3.163	3,590,436	+0.06(+1.85%)
Mar 19, 2014	3.139	3.143	3.102	3.106	1,574,881	-0.03(-0.86%)
Mar 18, 2014	3.122	3.143	3.116	3.133	2,769,036	+0.02(+0.54%)
Mar 17, 2014	3.119	3.139	3.099	3.116	2,944,277	+0.00(+0.11%)
Mar 14, 2014	3.126	3.139	3.096	3.112	1,893,831	-0.02(-0.74%)
Mar 13, 2014	3.168	3.168	3.106	3.135	2,047,085	-0.02(-0.63%)
Mar 12, 2014	3.119	3.155	3.112	3.155	1,335,943	+0.03(+0.95%)
Mar 11, 2014	3.168	3.172	3.126	3.126	2,073,521	-0.03(-0.94%)
Mar 10, 2014	3.119	3.155	3.112	3.155	1,522,537	+0.04(+1.16%)
Mar 07, 2014	3.149	3.162	3.112	3.119	1,740,682	-0.03(-1.05%)
Mar 06, 2014	3.135	3.155	3.106	3.152	1,970,258	+0.06(+1.81%)
Mar 05, 2014	3.096	3.119	3.083	3.096	1,532,733	+0.00(+0.11%)
Mar 04, 2014	3.178	3.178	3.089	3.093	3,131,794	-0.07(-2.29%)
Mar 03, 2014	3.129	3.165	3.119	3.165	1,412,645	+0.03(+0.84%)
Feb 28, 2014	3.135	3.159	3.116	3.139	1,648,925	+0.02(+0.53%)
Feb 27, 2014	3.112	3.129	3.083	3.122	881,516	+0.01(+0.32%)
Feb 26, 2014	3.096	3.129	3.089	3.112	1,461,912	+0.03(+0.96%)
Feb 25, 2014	3.155	3.155	3.063	3.083	2,380,286	-0.09(-2.90%)
Feb 24, 2014	3.145	3.178	3.142	3.175	1,358,791	+0.03(+1.05%)
Feb 21, 2014	3.139	3.175	3.135	3.142	1,071,031	-0.01(-0.21%)
Feb 20, 2014	3.112	3.165	3.112	3.149	762,351	+0.04(+1.27%)
Feb 19, 2014	3.165	3.175	3.109	3.109	1,163,771	-0.06(-1.77%)
Feb 18, 2014	3.099	3.168	3.099	3.165	2,256,648	+0.06(+1.80%)
Feb 14, 2014	3.132	3.109	3.109	3.109	948,532	-0.01(-0.42%)
Feb 13, 2014	3.083	3.132	3.063	3.122	1,333,979	+0.03(+0.96%)
Feb 12, 2014	3.102	3.109	3.070	3.093	845,177	-0.00(-0.11%)
Feb 11, 2014	3.073	3.099	3.063	3.096	1,186,154	+0.03(+0.97%)
Feb 10, 2014	3.040	3.070	3.023	3.066	1,082,226	+0.03(+0.98%)
Feb 07, 2014	3.020	3.060	3.020	3.037	1,316,444	+0.01(+0.44%)
Feb 06, 2014	3.023	3.046	3.010	3.023	800,411	+0.01(+0.44%)
Feb 05, 2014	3.020	3.037	3.000	3.010	780,456	-0.02(-0.54%)
Feb 04, 2014	3.014	3.050	2.997	3.027	1,019,347	+0.03(+0.88%)

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.