Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	3.069	3.096	3.045	3.082	2,373,852	+0.02(+0.67%)
Apr 29, 2014	3.075	3.099	3.058	3.062	1,496,515	-0.01(-0.44%)
Apr 28, 2014	3.126	3.133	3.072	3.075	2,657,463	-0.03(-1.09%)
Apr 25, 2014	3.116	3.123	3.106	3.109	1,395,376	-0.01(-0.22%)
Apr 24, 2014	3.120	3.130	3.106	3.116	1,268,871	+0.00(+0.00%)
Apr 23, 2014	3.133	3.140	3.109	3.116	1,405,460	-0.01(-0.43%)
Apr 22, 2014	3.133	3.137	3.106	3.130	1,628,886	+0.01(+0.22%)
Apr 21, 2014	3.133	3.135	3.108	3.123	1,138,691	+0.00(+0.11%)
Apr 17, 2014	3.113	3.120	3.120	3.120	1,322,121	-0.00(-0.11%)
Apr 16, 2014	3.137	3.147	3.106	3.123	1,096,397	-0.01(-0.22%)
Apr 15, 2014	3.157	3.167	3.109	3.130	1,721,452	-0.02(-0.75%)
Apr 14, 2014	3.116	3.164	3.089	3.154	2,773,243	+0.06(+1.98%)
Apr 11, 2014	3.096	3.116	3.089	3.092	1,954,270	-0.01(-0.22%)
Apr 10, 2014	3.126	3.138	3.099	3.099	2,007,070	-0.03(-1.08%)
Apr 09, 2014	3.154	3.154	3.126	3.133	1,133,056	-0.01(-0.22%)
Apr 08, 2014	3.147	3.150	3.123	3.140	1,888,518	+0.00(+0.11%)
Apr 07, 2014	3.126	3.155	3.113	3.137	1,951,147	+0.00(+0.05%)
Apr 04, 2014	3.171	3.171	3.126	3.135	1,906,794	-0.02(-0.59%)
Apr 03, 2014	3.171	3.171	3.131	3.154	1,505,480	+0.00(+0.11%)
Apr 02, 2014	3.147	3.167	3.126	3.150	1,607,679	+0.02(+0.65%)
Apr 01, 2014	3.113	3.137	3.109	3.130	1,377,174	+0.02(+0.55%)
Mar 31, 2014	3.164	3.177	3.109	3.113	3,270,626	-0.00(-0.11%)
Mar 28, 2014	3.123	3.152	3.106	3.116	1,748,192	-0.01(-0.43%)
Mar 27, 2014	3.123	3.140	3.113	3.130	1,500,083	+0.02(+0.55%)
Mar 26, 2014	3.174	3.174	3.106	3.113	1,633,152	-0.05(-1.50%)
Mar 25, 2014	3.171	3.174	3.137	3.160	1,370,908	+0.01(+0.43%)
Mar 24, 2014	3.137	3.160	3.123	3.147	1,755,083	+0.02(+0.54%)
Mar 21, 2014	3.171	3.177	3.109	3.130	4,517,111	-0.04(-1.28%)
Mar 20, 2014	3.123	3.177	3.099	3.171	3,582,017	+0.06(+1.85%)
Mar 19, 2014	3.147	3.150	3.109	3.113	1,571,188	-0.03(-0.86%)
Mar 18, 2014	3.130	3.150	3.123	3.140	2,762,543	+0.02(+0.54%)
Mar 17, 2014	3.126	3.146	3.106	3.123	2,937,373	+0.00(+0.11%)
Mar 14, 2014	3.133	3.146	3.103	3.120	1,889,391	-0.02(-0.74%)
Mar 13, 2014	3.176	3.176	3.113	3.143	2,042,284	-0.02(-0.63%)
Mar 12, 2014	3.126	3.163	3.120	3.163	1,332,810	+0.03(+0.95%)
Mar 11, 2014	3.176	3.179	3.133	3.133	2,068,659	-0.03(-0.94%)
Mar 10, 2014	3.126	3.163	3.120	3.163	1,518,967	+0.04(+1.16%)
Mar 07, 2014	3.156	3.169	3.120	3.126	1,736,600	-0.03(-1.04%)
Mar 06, 2014	3.143	3.163	3.113	3.159	1,965,638	+0.06(+1.81%)
Mar 05, 2014	3.103	3.126	3.090	3.103	1,529,139	+0.00(+0.11%)
Mar 04, 2014	3.186	3.186	3.097	3.100	3,124,451	-0.07(-2.29%)
Mar 03, 2014	3.136	3.172	3.126	3.172	1,409,333	+0.03(+0.84%)
Feb 28, 2014	3.143	3.166	3.123	3.146	1,645,059	+0.02(+0.53%)
Feb 27, 2014	3.120	3.136	3.090	3.130	879,449	+0.01(+0.32%)
Feb 26, 2014	3.103	3.136	3.097	3.120	1,458,484	+0.03(+0.96%)
Feb 25, 2014	3.163	3.163	3.070	3.090	2,374,704	-0.09(-2.90%)
Feb 24, 2014	3.153	3.186	3.149	3.182	1,355,605	+0.03(+1.05%)
Feb 21, 2014	3.146	3.182	3.143	3.149	1,068,520	-0.01(-0.21%)
Feb 20, 2014	3.120	3.172	3.120	3.156	760,563	+0.04(+1.27%)
Feb 19, 2014	3.172	3.182	3.116	3.116	1,161,042	-0.06(-1.77%)
Feb 18, 2014	3.106	3.176	3.106	3.172	2,251,357	+0.06(+1.80%)
Feb 14, 2014	3.139	3.116	3.116	3.116	946,308	-0.01(-0.42%)
Feb 13, 2014	3.090	3.139	3.070	3.130	1,330,851	+0.03(+0.96%)
Feb 12, 2014	3.110	3.116	3.077	3.100	843,196	-0.00(-0.11%)
Feb 11, 2014	3.080	3.106	3.070	3.103	1,183,373	+0.03(+0.97%)
Feb 10, 2014	3.047	3.077	3.031	3.073	1,079,688	+0.03(+0.98%)
Feb 07, 2014	3.027	3.067	3.027	3.044	1,313,357	+0.01(+0.44%)
Feb 06, 2014	3.031	3.054	3.017	3.031	798,534	+0.01(+0.44%)
Feb 05, 2014	3.027	3.044	3.007	3.017	778,626	-0.02(-0.54%)
Feb 04, 2014	3.021	3.057	3.004	3.034	1,016,957	+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.