Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	3.078	3.092	3.039	3.039	1,664,183	-0.02(-0.81%)
Sep 29, 2014	3.089	3.098	3.060	3.064	953,403	-0.04(-1.37%)
Sep 26, 2014	3.085	3.114	3.060	3.106	1,404,158	+0.03(+1.04%)
Sep 25, 2014	3.114	3.114	3.071	3.074	1,017,593	-0.03(-1.03%)
Sep 24, 2014	3.096	3.131	3.082	3.106	1,300,738	+0.00(+0.11%)
Sep 23, 2014	3.128	3.137	3.082	3.103	1,183,381	-0.02(-0.57%)
Sep 22, 2014	3.114	3.142	3.096	3.121	1,127,381	-0.01(-0.45%)
Sep 19, 2014	3.185	3.203	3.121	3.135	1,693,804	-0.04(-1.34%)
Sep 18, 2014	3.224	3.231	3.171	3.178	1,416,445	-0.04(-1.22%)
Sep 17, 2014	3.217	3.238	3.160	3.217	1,189,609	+0.01(+0.33%)
Sep 16, 2014	3.192	3.220	3.187	3.206	1,584,834	+0.01(+0.44%)
Sep 15, 2014	3.255	3.255	3.189	3.192	1,337,297	-0.06(-1.71%)
Sep 12, 2014	3.248	3.258	3.234	3.248	1,049,500	+0.00(+0.11%)
Sep 11, 2014	3.241	3.248	3.220	3.244	650,899	+0.01(+0.21%)
Sep 10, 2014	3.230	3.265	3.220	3.237	1,258,079	-0.00(-0.11%)
Sep 09, 2014	3.244	3.251	3.213	3.241	978,785	+0.01(+0.21%)
Sep 08, 2014	3.213	3.246	3.210	3.234	670,296	+0.00(+0.11%)
Sep 05, 2014	3.206	3.230	3.192	3.230	814,383	+0.02(+0.76%)
Sep 04, 2014	3.223	3.223	3.206	3.206	775,681	-0.02(-0.75%)
Sep 03, 2014	3.251	3.251	3.213	3.230	922,492	-0.01(-0.21%)
Sep 02, 2014	3.269	3.272	3.234	3.237	890,315	-0.01(-0.43%)
Aug 29, 2014	3.227	3.251	3.251	3.251	1,045,051	+0.03(+1.08%)
Aug 28, 2014	3.192	3.230	3.189	3.217	665,287	+0.01(+0.33%)
Aug 27, 2014	3.217	3.230	3.198	3.206	777,093	+0.00(+0.00%)
Aug 26, 2014	3.192	3.223	3.192	3.206	818,168	+0.00(+0.00%)
Aug 25, 2014	3.227	3.227	3.192	3.206	932,223	-0.01(-0.43%)
Aug 22, 2014	3.227	3.230	3.203	3.220	724,502	+0.01(+0.22%)
Aug 21, 2014	3.203	3.230	3.192	3.213	1,591,198	+0.01(+0.43%)
Aug 20, 2014	3.185	3.203	3.168	3.199	1,221,631	+0.02(+0.55%)
Aug 19, 2014	3.189	3.196	3.164	3.182	1,145,665	+0.01(+0.22%)
Aug 18, 2014	3.178	3.196	3.164	3.175	1,715,224	+0.02(+0.77%)
Aug 15, 2014	3.147	3.168	3.133	3.150	1,286,624	+0.01(+0.22%)
Aug 14, 2014	3.144	3.150	3.133	3.144	646,327	+0.01(+0.44%)
Aug 13, 2014	3.130	3.150	3.112	3.130	752,299	+0.00(+0.11%)
Aug 12, 2014	3.102	3.140	3.102	3.126	914,799	+0.01(+0.22%)
Aug 11, 2014	3.116	3.147	3.116	3.119	1,058,441	+0.00(+0.00%)
Aug 08, 2014	3.095	3.123	3.088	3.119	872,226	+0.02(+0.79%)
Aug 07, 2014	3.091	3.137	3.088	3.095	1,116,853	+0.01(+0.45%)
Aug 06, 2014	3.060	3.095	3.043	3.081	1,037,025	+0.03(+0.91%)
Aug 05, 2014	3.077	3.077	3.046	3.053	811,959	-0.02(-0.68%)
Aug 04, 2014	3.032	3.091	3.032	3.074	1,446,277	+0.06(+1.84%)
Aug 01, 2014	3.043	3.060	3.018	3.018	1,456,690	-0.03(-0.91%)
Jul 31, 2014	3.123	3.135	3.046	3.046	1,986,506	-0.06(-1.90%)
Jul 30, 2014	3.116	3.126	3.088	3.105	1,609,445	-0.01(-0.22%)
Jul 29, 2014	3.105	3.128	3.095	3.112	1,385,012	+0.01(+0.22%)
Jul 28, 2014	3.102	3.123	3.093	3.105	1,229,790	-0.01(-0.22%)
Jul 25, 2014	3.088	3.116	3.081	3.112	997,627	+0.03(+0.90%)
Jul 24, 2014	3.102	3.116	3.074	3.084	947,842	-0.02(-0.78%)
Jul 23, 2014	3.081	3.123	3.081	3.109	870,006	+0.02(+0.68%)
Jul 22, 2014	3.123	3.130	3.088	3.088	1,617,621	-0.02(-0.78%)
Jul 21, 2014	3.126	3.126	3.098	3.112	1,390,119	-0.01(-0.33%)
Jul 18, 2014	3.137	3.140	3.116	3.123	1,016,311	+0.00(+0.11%)
Jul 17, 2014	3.147	3.164	3.102	3.119	2,277,070	-0.03(-0.99%)
Jul 16, 2014	3.157	3.164	3.137	3.150	1,399,302	-0.01(-0.22%)
Jul 15, 2014	3.147	3.175	3.143	3.157	1,799,864	+0.01(+0.44%)
Jul 14, 2014	3.147	3.154	3.130	3.144	2,131,445	+0.01(+0.22%)
Jul 11, 2014	3.133	3.153	3.126	3.137	1,064,506	-0.01(-0.33%)
Jul 10, 2014	3.137	3.164	3.123	3.147	1,183,203	-0.01(-0.44%)
Jul 09, 2014	3.161	3.168	3.146	3.161	1,123,715	+0.02(+0.55%)
Jul 08, 2014	3.154	3.157	3.119	3.144	2,086,134	-0.02(-0.77%)
Jul 07, 2014	3.171	3.175	3.147	3.168	1,799,142	-0.01(-0.44%)
Jul 03, 2014	3.203	3.182	3.182	3.182	1,423,789	-0.01(-0.22%)
Jul 02, 2014	3.213	3.213	3.178	3.189	2,770,534	-0.01(-0.43%)

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.