Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	3.610	3.661	3.599	3.622	800,269	+0.03(+0.87%)
Oct 29, 2015	3.591	3.645	3.591	3.591	504,052	-0.02(-0.65%)
Oct 28, 2015	3.579	3.638	3.532	3.614	849,163	+0.05(+1.54%)
Oct 27, 2015	3.610	3.610	3.548	3.559	447,272	-0.05(-1.41%)
Oct 26, 2015	3.653	3.669	3.587	3.610	602,770	-0.04(-1.18%)
Oct 23, 2015	3.657	3.669	3.630	3.653	667,880	-0.00(-0.11%)
Oct 22, 2015	3.653	3.723	3.634	3.657	991,166	+0.02(+0.54%)
Oct 21, 2015	3.626	3.661	3.622	3.638	603,003	+0.02(+0.43%)
Oct 20, 2015	3.622	3.645	3.611	3.622	515,802	+0.01(+0.22%)
Oct 19, 2015	3.587	3.614	3.564	3.614	324,493	+0.00(+0.11%)
Oct 16, 2015	3.610	3.622	3.593	3.610	312,904	+0.01(+0.33%)
Oct 15, 2015	3.536	3.606	3.536	3.599	439,350	+0.05(+1.43%)
Oct 14, 2015	3.571	3.583	3.544	3.548	400,284	-0.02(-0.66%)
Oct 13, 2015	3.556	3.606	3.538	3.571	437,669	-0.02(-0.44%)
Oct 12, 2015	3.575	3.602	3.535	3.587	607,561	+0.03(+0.77%)
Oct 09, 2015	3.575	3.608	3.544	3.559	750,379	-0.03(-0.76%)
Oct 08, 2015	3.579	3.622	3.559	3.587	774,340	-0.02(-0.43%)
Oct 07, 2015	3.528	3.622	3.513	3.602	725,618	+0.07(+1.99%)
Oct 06, 2015	3.466	3.548	3.466	3.532	883,240	+0.04(+1.12%)
Oct 05, 2015	3.505	3.548	3.493	3.493	1,070,642	+0.02(+0.45%)
Oct 02, 2015	3.509	3.552	3.450	3.478	1,356,052	-0.10(-2.73%)
Oct 01, 2015	3.431	3.587	3.431	3.575	1,849,018	+0.12(+3.39%)
Sep 30, 2015	3.325	3.474	3.317	3.458	1,812,917	+0.20(+6.11%)
Sep 29, 2015	3.325	3.357	3.239	3.259	2,271,335	-0.07(-2.00%)
Sep 28, 2015	3.493	3.517	3.298	3.325	1,951,617	-0.20(-5.65%)
Sep 25, 2015	3.513	3.548	3.503	3.524	875,945	+0.03(+0.89%)
Sep 24, 2015	3.501	3.524	3.489	3.493	1,040,739	-0.02(-0.56%)
Sep 23, 2015	3.544	3.563	3.513	3.513	580,830	-0.02(-0.44%)
Sep 22, 2015	3.532	3.567	3.509	3.528	2,863,472	-0.04(-1.20%)
Sep 21, 2015	3.587	3.595	3.556	3.571	288,494	+0.01(+0.33%)
Sep 18, 2015	3.567	3.587	3.540	3.559	770,833	-0.01(-0.33%)
Sep 17, 2015	3.606	3.618	3.540	3.571	680,278	-0.04(-1.08%)
Sep 16, 2015	3.567	3.622	3.552	3.610	580,515	+0.02(+0.49%)
Sep 15, 2015	3.556	3.602	3.538	3.593	820,028	+0.04(+1.02%)
Sep 14, 2015	3.579	3.587	3.503	3.556	1,101,407	-0.02(-0.64%)
Sep 11, 2015	3.587	3.602	3.541	3.579	662,099	-0.02(-0.53%)
Sep 10, 2015	3.591	3.616	3.572	3.598	490,726	+0.02(+0.53%)
Sep 09, 2015	3.625	3.640	3.568	3.579	465,086	-0.05(-1.26%)
Sep 08, 2015	3.629	3.637	3.587	3.625	525,418	+0.04(+1.06%)
Sep 04, 2015	3.587	3.587	3.587	3.587	572,343	-0.03(-0.84%)
Sep 03, 2015	3.568	3.663	3.568	3.617	843,915	+0.08(+2.27%)
Sep 02, 2015	3.549	3.568	3.507	3.537	749,544	-0.00(-0.11%)
Sep 01, 2015	3.549	3.583	3.522	3.541	516,301	-0.06(-1.59%)
Aug 31, 2015	3.575	3.644	3.553	3.598	868,379	+0.02(+0.64%)
Aug 28, 2015	3.579	3.579	3.507	3.575	1,069,828	+0.01(+0.21%)
Aug 27, 2015	3.503	3.625	3.488	3.568	1,654,622	+0.10(+2.86%)
Aug 26, 2015	3.453	3.480	3.434	3.469	953,743	+0.03(+1.00%)
Aug 25, 2015	3.404	3.472	3.392	3.434	1,032,390	+0.07(+2.16%)
Aug 24, 2015	3.320	3.625	2.244	3.362	2,752,620	-0.11(-3.19%)
Aug 21, 2015	3.549	3.537	3.438	3.472	1,126,683	-0.06(-1.83%)
Aug 20, 2015	3.564	3.564	3.534	3.537	317,464	-0.02(-0.64%)
Aug 19, 2015	3.598	3.621	3.534	3.560	765,163	-0.06(-1.69%)
Aug 18, 2015	3.610	3.640	3.595	3.621	529,113	+0.00(+0.00%)
Aug 17, 2015	3.610	3.640	3.591	3.621	543,495	-0.01(-0.21%)
Aug 14, 2015	3.591	3.648	3.587	3.629	799,378	+0.02(+0.42%)
Aug 13, 2015	3.625	3.625	3.602	3.614	348,209	-0.01(-0.21%)
Aug 12, 2015	3.587	3.659	3.587	3.621	812,137	+0.00(+0.11%)
Aug 11, 2015	3.606	3.621	3.591	3.617	551,897	+0.00(+0.00%)
Aug 10, 2015	3.579	3.621	3.556	3.617	546,823	+0.03(+0.96%)
Aug 07, 2015	3.579	3.610	3.564	3.583	590,582	-0.02(-0.42%)
Aug 06, 2015	3.606	3.614	3.564	3.598	657,838	+0.00(+0.11%)
Aug 05, 2015	3.549	3.598	3.503	3.595	938,585	+0.06(+1.73%)
Aug 04, 2015	3.511	3.570	3.503	3.534	820,081	+0.01(+0.33%)

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.