Historical Prices for Kohlberg Capital Corp (KCAP)

Symbol:

Historical Data for Kohlberg Capital Corp. (KCAP)

After Hours: $ 4.95

0.00 (0.00%)

Volume: 300

4:02 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	4.11	4.95	3.3101	4.95	261,853	0.55	12.50%
10/9/08	5.68	5.95	4.39	4.40	250,900	-1.27	-22.40%
10/8/08	6.04	6.38	5.53	5.67	162,416	-0.67	-10.57%
10/7/08	6.90	6.90	6.15	6.34	96,130	-0.73	-10.33%
10/6/08	7.69	7.69	5.79	7.07	260,169	-0.80	-10.17%
10/3/08	8.45	8.90	7.78	7.87	60,550	-0.19	-2.36%
10/2/08	8.40	9.365	8.06	8.06	84,325	-0.35	-4.16%
10/1/08	9.7999	9.7999	8.11	8.41	32,195	-0.18	-2.10%
9/30/08	9.32	9.37	8.54	8.59	129,480	-1.41	-14.10%
9/29/08	8.42	10.00	8.00	10.00	160,240	1.21	13.77%
9/26/08	8.61	8.87	8.25	8.79	59,552	0.03	0.34%
9/25/08	8.59	8.99	8.15	8.76	97,446	0.69	8.55%
9/24/08	8.67	9.0401	8.05	8.07	175,990	-0.44	-5.17%
9/23/08	9.28	9.28	8.50	8.51	113,841	0.01	0.12%
9/22/08	9.95	9.96	8.42	8.50	273,813	-1.47	-14.74%
9/19/08	10.79	10.79	9.65	9.97	340,703	0.56	5.95%
9/18/08	9.21	9.86	8.15	9.41	294,504	0.41	4.56%
9/17/08	10.02	10.04	9.00	9.00	140,358	-1.08	-10.71%
9/16/08	9.51	10.08	9.51	10.08	125,408	0.37	3.81%
9/15/08	10.19	10.22	9.51	9.71	163,619	-0.62	-6.00%
9/12/08	10.52	10.54	10.15	10.33	77,072	-0.02	-0.19%
9/11/08	9.96	10.48	9.87	10.35	124,478	0.26	2.58%
9/10/08	10.77	10.78	9.98	10.09	526,783	0.86	9.32%
9/9/08	9.65	9.74	9.10	9.23	416,576	-0.56	-5.72%
9/8/08	10.73	10.73	9.64	9.79	296,176	-0.25	-2.49%
9/5/08	10.24	10.25	9.83	10.04	204,038	-0.22	-2.14%
9/4/08	10.55	10.72	10.25	10.26	192,724	-0.29	-2.75%
9/3/08	10.60	10.69	10.21	10.55	308,965	-0.46	-4.18%
9/2/08	11.27	11.46	10.88	11.01	112,438	0.02	0.18%
8/29/08	10.96	11.23	10.78	10.99	109,102	-0.01	-0.09%
8/28/08	10.85	11.04	10.57	11.00	126,632	0.38	3.58%
8/27/08	10.61	10.84	10.32	10.62	106,195	0.07	0.66%
8/26/08	10.66	10.8499	10.32	10.55	89,995	-0.04	-0.38%
8/25/08	10.93	11.02	10.34	10.59	193,243	-0.33	-3.02%
8/22/08	10.52	10.92	10.38	10.92	147,274	0.56	5.41%
8/21/08	10.19	10.50	10.11	10.36	148,711	0.08	0.78%
8/20/08	10.11	10.43	9.90	10.28	126,056	0.28	2.80%
8/19/08	10.43	10.53	9.86	10.00	193,329	-0.34	-3.29%
8/18/08	9.74	10.61	9.73	10.34	218,046	0.76	7.93%
8/15/08	9.89	10.16	9.33	9.58	178,689	-0.02	-0.21%
8/14/08	9.33	9.85	9.28	9.60	78,399	0.15	1.59%
8/13/08	9.15	9.52	9.12	9.45	122,743	0.25	2.72%
8/12/08	9.74	9.74	9.14	9.20	95,924	-0.62	-6.31%
8/11/08	9.29	9.93	9.14	9.82	77,917	0.51	5.48%
8/8/08	8.87	9.31	8.60	9.31	172,756	0.40	4.49%
8/7/08	8.77	9.34	8.67	8.91	226,162	-0.05	-0.56%
8/6/08	8.99	9.06	8.81	8.96	91,505	-0.20	-2.18%
8/5/08	9.43	9.43	8.79	9.16	133,999	-0.19	-2.03%
8/4/08	9.10	9.49	9.03	9.35	108,714	0.26	2.86%
8/1/08	9.06	9.15	8.78	9.09	139,238	0.08	0.89%
7/31/08	8.79	9.01	8.56	9.01	116,671	0.02	0.22%
7/30/08	8.83	9.00	7.71	8.99	145,699	0.19	2.16%
7/29/08	8.38	8.84	8.01	8.80	125,156	0.65	7.98%
7/28/08	8.53	8.74	8.00	8.15	174,540	-0.21	-2.51%
7/25/08	8.84	8.865	8.28	8.36	141,348	-0.17	-1.99%
7/24/08	8.63	8.80	8.48	8.53	141,178	-0.09	-1.04%
7/23/08	8.58	8.80	8.31	8.62	324,130	0.15	1.77%
7/22/08	8.25	8.52	8.22	8.47	222,399	0.18	2.17%
7/21/08	8.54	8.65	8.25	8.29	165,290	-0.09	-1.07%
7/18/08	8.44	8.52	8.24	8.38	254,347	-0.02	-0.24%
7/17/08	8.30	8.80	8.23	8.40	386,182	0.15	1.82%
7/16/08	8.01	8.375	8.00	8.25	326,265	0.07	0.86%
7/15/08	8.35	8.54	8.12	8.18	347,119	-0.19	-2.27%
7/14/08	8.28	8.48	8.25	8.37	204,941	0.02	0.24%