KNIGHT CAP GROUP Historical Stock Price

Below is the stock price history for Knight Cap Group KCG. Data is recorded each day for the historical open, high, low, close and volume. The Knight Cap Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Knight Cap Group Historical Stock Price

DateOpenHighLowCloseVolume
2017-07-19 19.985 20.00 19.985 20.00 11,112
2017-07-18 19.99 19.99 19.97 19.98 11,470
2017-07-17 19.99 20.00 19.99 19.995 17,707
2017-07-14 19.98 19.99 19.965 19.975 65,002
2017-07-13 19.98 19.985 19.96 19.985 14,564
2017-07-12 19.97 19.99 19.95 19.985 47,320
2017-07-11 19.95 19.97 19.95 19.97 14,295
2017-07-10 19.94 19.965 19.94 19.96 28,995
2017-07-07 19.95 19.95 19.93 19.94 28,403
2017-07-06 19.93 19.935 19.92 19.93 24,809
2017-07-05 19.93 19.945 19.90 19.935 13,406
2017-07-03 19.95 19.95 19.93 19.95 7,896
2017-06-30 19.93 19.95 19.93 19.94 30,287
2017-06-29 19.94 19.955 19.92 19.95 33,331
2017-06-28 19.95 19.95 19.92 19.94 12,353
2017-06-27 19.92 19.95 19.92 19.93 21,895
2017-06-26 19.90 19.93 19.90 19.925 8,100
2017-06-23 19.92 19.93 19.90 19.90 43,781
2017-06-22 19.92 19.92 19.90 19.91 32,471
2017-06-21 19.90 19.92 19.90 19.905 21,080
2017-06-20 19.92 19.93 19.90 19.92 22,863
2017-06-19 19.91 19.96 19.91 19.95 27,070
2017-06-16 19.86 19.905 19.85 19.89 50,746
2017-06-15 19.88 19.89 19.88 19.88 20,227
2017-06-14 19.90 19.91 19.88 19.91 23,323
2017-06-13 19.93 19.93 19.89 19.895 19,725
2017-06-12 19.92 19.925 19.86 19.87 24,058
2017-06-09 19.89 19.93 19.88 19.925 30,657
2017-06-08 19.86 19.89 19.86 19.885 34,777
2017-06-07 19.86 19.89 19.86 19.885 18,905

» More Knight Cap Group Stock Price History

To see other companies like Knight Cap Group (KCG), view our stock market today for news, and other data.