Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	3.567	3.636	3.544	3.590	870,420	+0.02(+0.64%)
Aug 28, 2015	3.571	3.571	3.499	3.567	1,072,343	+0.01(+0.21%)
Aug 27, 2015	3.495	3.617	3.480	3.559	1,658,511	+0.10(+2.86%)
Aug 26, 2015	3.445	3.472	3.426	3.461	955,984	+0.03(+1.00%)
Aug 25, 2015	3.396	3.464	3.384	3.426	1,034,817	+0.07(+2.16%)
Aug 24, 2015	3.312	3.617	2.238	3.354	2,759,090	-0.11(-3.19%)
Aug 21, 2015	3.540	3.529	3.430	3.464	1,129,331	-0.06(-1.83%)
Aug 20, 2015	3.556	3.556	3.525	3.529	318,210	-0.02(-0.64%)
Aug 19, 2015	3.590	3.613	3.525	3.552	766,961	-0.06(-1.69%)
Aug 18, 2015	3.601	3.632	3.586	3.613	530,357	+0.00(+0.00%)
Aug 17, 2015	3.601	3.632	3.582	3.613	544,773	-0.01(-0.21%)
Aug 14, 2015	3.582	3.639	3.579	3.620	801,256	+0.02(+0.42%)
Aug 13, 2015	3.617	3.617	3.594	3.605	349,028	-0.01(-0.21%)
Aug 12, 2015	3.579	3.651	3.579	3.613	814,046	+0.00(+0.11%)
Aug 11, 2015	3.598	3.613	3.582	3.609	553,194	+0.00(+0.00%)
Aug 10, 2015	3.571	3.613	3.548	3.609	548,109	+0.03(+0.96%)
Aug 07, 2015	3.571	3.601	3.556	3.575	591,970	-0.02(-0.42%)
Aug 06, 2015	3.598	3.605	3.556	3.590	659,384	+0.00(+0.11%)
Aug 05, 2015	3.540	3.590	3.495	3.586	940,791	+0.06(+1.73%)
Aug 04, 2015	3.502	3.561	3.495	3.525	822,008	+0.01(+0.33%)
Aug 03, 2015	3.575	3.598	3.506	3.514	1,057,110	-0.08(-2.33%)
Jul 31, 2015	3.559	3.613	3.540	3.598	1,317,009	+0.03(+0.75%)
Jul 30, 2015	3.449	3.575	3.449	3.571	1,543,314	+0.14(+4.22%)
Jul 29, 2015	3.354	3.438	3.354	3.426	717,909	+0.06(+1.93%)
Jul 28, 2015	3.339	3.381	3.335	3.362	387,118	+0.02(+0.46%)
Jul 27, 2015	3.323	3.384	3.293	3.346	996,471	+0.03(+0.92%)
Jul 24, 2015	3.419	3.426	3.297	3.316	1,678,230	-0.10(-2.79%)
Jul 23, 2015	3.453	3.464	3.396	3.411	1,037,393	-0.03(-0.99%)
Jul 22, 2015	3.468	3.476	3.426	3.445	677,343	-0.04(-1.09%)
Jul 21, 2015	3.483	3.499	3.461	3.483	488,544	-0.02(-0.44%)
Jul 20, 2015	3.518	3.522	3.468	3.499	739,858	-0.03(-0.76%)
Jul 17, 2015	3.540	3.552	3.521	3.525	693,527	-0.02(-0.54%)
Jul 16, 2015	3.521	3.556	3.521	3.544	459,836	+0.03(+0.76%)
Jul 15, 2015	3.537	3.540	3.495	3.518	368,828	-0.02(-0.65%)
Jul 14, 2015	3.510	3.540	3.495	3.540	530,010	+0.03(+0.87%)
Jul 13, 2015	3.487	3.510	3.476	3.510	700,259	+0.03(+0.88%)
Jul 10, 2015	3.491	3.521	3.457	3.480	552,317	+0.00(+0.11%)
Jul 09, 2015	3.518	3.519	3.464	3.476	446,660	-0.01(-0.22%)
Jul 08, 2015	3.438	3.487	3.434	3.483	731,166	+0.01(+0.33%)
Jul 07, 2015	3.521	3.540	3.430	3.472	1,685,362	-0.05(-1.51%)
Jul 06, 2015	3.533	3.548	3.522	3.525	732,309	-0.02(-0.43%)
Jul 02, 2015	3.518	3.540	3.540	3.540	1,223,553	+0.06(+1.86%)
Jul 01, 2015	3.540	3.540	3.468	3.476	782,893	-0.00(-0.11%)
Jun 30, 2015	3.480	3.533	3.480	3.480	971,643	-0.00(-0.11%)
Jun 29, 2015	3.525	3.533	3.472	3.483	738,482	-0.05(-1.51%)
Jun 26, 2015	3.525	3.544	3.521	3.537	420,371	-0.01(-0.21%)
Jun 25, 2015	3.544	3.575	3.525	3.544	708,494	+0.00(+0.00%)
Jun 24, 2015	3.540	3.582	3.533	3.544	1,047,717	-0.01(-0.32%)
Jun 23, 2015	3.540	3.571	3.533	3.556	1,304,947	+0.03(+0.86%)
Jun 22, 2015	3.544	3.554	3.494	3.525	1,442,206	-0.02(-0.54%)
Jun 19, 2015	3.579	3.586	3.542	3.544	1,001,950	-0.04(-1.06%)
Jun 18, 2015	3.605	3.617	3.567	3.582	1,011,002	-0.02(-0.63%)
Jun 17, 2015	3.594	3.624	3.575	3.605	985,257	+0.01(+0.32%)
Jun 16, 2015	3.579	3.601	3.556	3.594	1,186,442	+0.03(+0.75%)
Jun 15, 2015	3.563	3.585	3.537	3.567	1,194,767	-0.01(-0.31%)
Jun 12, 2015	3.586	3.589	3.556	3.578	985,185	-0.01(-0.21%)
Jun 11, 2015	3.593	3.608	3.556	3.586	1,084,188	+0.00(+0.10%)
Jun 10, 2015	3.567	3.604	3.556	3.582	874,203	+0.03(+0.73%)
Jun 09, 2015	3.556	3.586	3.552	3.556	921,739	-0.01(-0.31%)
Jun 08, 2015	3.601	3.601	3.556	3.567	516,772	-0.02(-0.62%)
Jun 05, 2015	3.589	3.593	3.556	3.589	584,628	+0.01(+0.31%)
Jun 04, 2015	3.623	3.623	3.563	3.578	831,431	-0.06(-1.54%)
Jun 03, 2015	3.560	3.645	3.554	3.634	1,536,833	+0.08(+2.20%)
Jun 02, 2015	3.537	3.556	3.522	3.556	672,567	+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.