Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	46.16	46.16	46.16	46.16	209	+0.36(+0.79%)
Apr 29, 2019		45.80	45.80	45.80	27	+0.00(+0.00%)
Apr 26, 2019		45.80	45.80	45.80	260	+0.00(+0.00%)
Apr 25, 2019		45.80	45.80	45.80	46	+0.00(+0.00%)
Apr 24, 2019		45.80	45.80	45.80	71	+0.00(+0.00%)
Apr 23, 2019		45.80	45.80	45.80	162	+0.00(+0.00%)
Apr 22, 2019	44.71	45.80	44.71	45.80	672	+2.15(+4.93%)
Apr 18, 2019		43.65	43.65	43.65	2	+0.00(+0.00%)
Apr 17, 2019		43.65	43.65	43.65	60	+0.00(+0.00%)
Apr 16, 2019	43.45	43.65	43.45	43.65	1,053	+1.03(+2.42%)
Apr 15, 2019		42.62	42.62	42.62	44	+0.00(+0.00%)
Apr 12, 2019		42.62	42.62	42.62	12	+0.00(+0.00%)
Apr 11, 2019	42.13	42.75	42.13	42.62	3,108	-1.02(-2.34%)
Apr 10, 2019		43.64	43.64	43.64	1	+0.00(+0.00%)
Apr 09, 2019		43.64	43.64	43.64	1	+0.00(+0.00%)
Apr 08, 2019		43.64	43.64	43.64	59	+0.00(+0.00%)
Apr 05, 2019		43.64	43.64	43.64	41	+0.00(+0.00%)
Apr 04, 2019		43.64	43.64	43.64	65	+0.00(+0.00%)
Apr 03, 2019		43.64	43.64	43.64	15	+0.00(+0.00%)
Apr 02, 2019		43.64	43.64	43.64	16	+0.00(+0.00%)
Apr 01, 2019		43.64	43.64	43.64	55	+0.00(+0.00%)
Mar 29, 2019		43.64	43.64	43.64	11	+0.00(+0.00%)
Mar 28, 2019	43.64	43.64	43.64	43.64	702	+0.96(+2.25%)
Mar 26, 2019		42.68	42.68	42.68	0	+0.00(+0.00%)
Mar 25, 2019		42.68	42.68	42.68	31	+0.00(+0.00%)
Mar 22, 2019		42.68	42.68	42.68	1	+0.00(+0.00%)
Mar 21, 2019	42.68	42.68	42.68	42.68	104	+0.08(+0.19%)
Mar 20, 2019	42.60	42.60	42.60	42.60	266	+0.08(+0.19%)
Mar 18, 2019		42.52	42.52	42.52	0	+0.00(+0.00%)
Mar 15, 2019		42.52	42.52	42.52	19	+0.00(+0.00%)
Mar 14, 2019	42.52	42.52	42.52	42.52	132	+0.47(+1.12%)
Mar 13, 2019		42.05	42.05	42.05	22	+0.00(+0.00%)
Mar 12, 2019	41.41	42.05	41.41	42.05	335	+0.75(+1.82%)
Mar 11, 2019		41.30	41.30	41.30	34	+0.00(+0.00%)
Mar 08, 2019	41.30	41.30	41.30	41.30	100	-0.33(-0.79%)
Mar 07, 2019		41.63	41.63	41.63	19	+0.00(+0.00%)
Mar 06, 2019	41.63	41.63	41.63	41.63	640	+0.29(+0.69%)
Mar 05, 2019		41.34	41.34	41.34	63	+0.00(+0.00%)
Mar 04, 2019		41.34	41.34	41.34	57	+0.00(+0.00%)
Feb 28, 2019		41.34	41.34	41.34	0	-0.05(-0.13%)
Feb 27, 2019	41.91	42.00	41.40	41.40	11,480	+0.48(+1.17%)
Feb 26, 2019		40.92	40.92	40.92	27	+0.00(+0.00%)
Feb 25, 2019	40.92	40.92	40.92	40.92	159	+0.96(+2.40%)
Feb 22, 2019		39.96	39.96	39.96	98	+0.00(+0.00%)
Feb 21, 2019	40.00	40.00	39.96	39.96	399	-0.14(-0.35%)
Feb 20, 2019	40.10	40.10	40.10	40.10	507	-0.60(-1.47%)
Feb 19, 2019	40.44	40.89	40.44	40.70	1,900	+0.96(+2.42%)
Feb 15, 2019		39.74	39.74	39.74	12	+0.00(+0.00%)
Feb 14, 2019	39.74	39.74	39.74	39.74	463	-0.05(-0.13%)
Feb 13, 2019	39.79	39.79	39.79	39.79	356	-1.95(-4.67%)
Feb 12, 2019		41.74	41.74	41.74	221	+0.00(+0.00%)
Feb 11, 2019		41.74	41.74	41.74	3	+0.00(+0.00%)
Feb 08, 2019		41.74	41.74	41.74	54	+0.00(+0.00%)
Feb 07, 2019		41.74	41.74	41.74	30	+0.00(+0.00%)
Feb 06, 2019		41.74	41.74	41.74	115	+0.00(+0.00%)
Feb 05, 2019		41.74	41.74	41.74	24	+0.00(+0.00%)
Feb 04, 2019		41.74	41.74	41.74	94	+0.00(+0.00%)
Feb 01, 2019	42.28	42.28	41.74	41.74	600	-4.82(-10.35%)
Jan 31, 2019		46.56	46.56	46.56	74	+0.00(+0.00%)
Jan 30, 2019		46.56	46.56	46.56	71	+0.00(+0.00%)
Jan 29, 2019		46.56	46.56	46.56	126	+0.00(+0.00%)
Jan 28, 2019	45.78	46.56	45.78	46.56	787	+0.53(+1.15%)
Jan 25, 2019	46.10	46.25	45.39	46.03	24,800	-0.90(-1.92%)
Jan 24, 2019	46.93	46.93	46.93	46.93	552	+1.09(+2.38%)
Jan 23, 2019		45.84	45.84	45.84	230	+0.00(+0.00%)
Jan 22, 2019	45.84	45.84	45.84	45.84	269	-0.51(-1.10%)
Jan 18, 2019	46.03	46.35	46.03	46.35	4,400	+0.79(+1.73%)
Jan 17, 2019		45.56	45.56	45.56	45	+0.00(+0.00%)
Jan 16, 2019		45.56	45.56	45.56	26	+0.00(+0.00%)
Jan 15, 2019		45.56	45.56	45.56	79	+0.00(+0.00%)
Jan 14, 2019		45.56	45.56	45.56	98	+0.00(+0.00%)
Jan 11, 2019	44.76	45.56	44.76	45.56	2,700	-0.17(-0.37%)
Jan 10, 2019		45.73	45.73	45.73	59	+0.00(+0.00%)
Jan 09, 2019	45.73	45.73	45.73	45.73	443	+0.38(+0.84%)
Jan 08, 2019	44.99	45.35	44.99	45.35	2,009	+0.73(+1.62%)
Jan 07, 2019	44.26	44.65	44.26	44.62	2,921	+1.23(+2.82%)
Jan 04, 2019		43.40	43.40	43.40	23	+0.00(+0.00%)
Jan 03, 2019	43.46	43.65	43.20	43.40	1,105	+0.00(+0.00%)
Jan 02, 2019	43.15	43.45	43.15	43.40	537	+0.26(+0.60%)
Dec 31, 2018	43.10	43.14	42.97	43.14	800	+0.14(+0.33%)
Dec 28, 2018	43.40	43.40	42.70	43.00	12,100	-0.41(-0.93%)
Dec 27, 2018	43.36	43.41	42.48	43.41	1,637	+2.30(+5.58%)
Dec 26, 2018	41.11	41.11	41.11	41.11	155	-1.18(-2.79%)
Dec 21, 2018		42.29	42.29	42.29	0	+0.00(+0.00%)
Dec 20, 2018		42.29	42.29	42.29	124	+0.00(+0.00%)
Dec 19, 2018	42.29	42.29	42.29	42.29	479	+0.18(+0.43%)
Dec 18, 2018	42.11	42.11	42.11	42.11	629	-0.88(-2.04%)
Dec 17, 2018	42.98	43.10	42.98	42.99	1,073	+0.30(+0.70%)
Dec 14, 2018		42.69	42.69	42.69	65	+0.00(+0.00%)
Dec 13, 2018	42.99	42.99	42.69	42.69	829	-0.69(-1.59%)
Dec 12, 2018		43.38	43.38	43.38	33	+0.00(+0.00%)
Dec 11, 2018	43.38	43.38	43.38	43.38	473	+1.12(+2.65%)
Dec 10, 2018	42.67	42.67	42.26	42.26	3,979	-1.86(-4.23%)
Dec 07, 2018	44.52	44.52	44.12	44.12	300	+0.45(+1.03%)
Dec 06, 2018	43.67	43.67	43.67	43.67	178	-2.33(-5.05%)
Dec 04, 2018		46.03	46.03	46.00	637	-0.03(-0.07%)
Dec 03, 2018		46.03	46.03	46.03	166	+0.00(+0.00%)
Nov 30, 2018		46.03	46.03	46.03	54	+0.00(+0.00%)
Nov 29, 2018	46.03	46.03	46.03	46.03	208	+0.27(+0.59%)
Nov 28, 2018	46.03	46.03	45.64	45.76	979	+0.73(+1.62%)
Nov 27, 2018	45.03	45.03	45.03	45.03	785	+0.00(+0.00%)
Nov 26, 2018	45.03	45.03	45.03	45.03	253	+2.08(+4.84%)
Nov 21, 2018		42.95	42.95	42.95	0	+0.00(+0.00%)
Nov 20, 2018		42.95	42.95	42.95	84	+0.00(+0.00%)
Nov 19, 2018	43.15	43.15	42.95	42.95	1,080	+0.04(+0.09%)
Nov 16, 2018	42.77	43.14	42.77	42.91	2,400	+0.34(+0.80%)
Nov 15, 2018	42.26	42.57	42.26	42.57	867	+0.31(+0.75%)
Nov 14, 2018	42.26	42.26	42.26	42.26	530	-2.04(-4.62%)
Nov 13, 2018		44.30	44.30	44.30	132	+0.00(+0.00%)
Nov 12, 2018		44.30	44.30	44.30	19	+0.00(+0.00%)
Nov 09, 2018		44.30	44.30	44.30	171	+0.00(+0.00%)
Nov 08, 2018	44.30	44.30	44.30	44.30	372	-0.23(-0.52%)
Nov 07, 2018	44.36	44.56	43.80	44.53	4,051	+2.58(+6.15%)
Nov 06, 2018	41.95	41.95	41.95	41.95	298	+1.36(+3.35%)
Nov 05, 2018	41.75	41.75	40.59	40.59	419	-0.55(-1.34%)
Nov 02, 2018		41.14	41.14	41.14	97	+0.00(+0.00%)
Nov 01, 2018	41.00	41.14	41.00	41.14	1,482	+3.04(+7.98%)
Oct 31, 2018	38.14	38.14	38.10	38.10	1,159	+1.18(+3.20%)
Oct 30, 2018		36.92	36.92	36.92	91	+0.00(+0.00%)
Oct 29, 2018	36.92	36.92	36.92	36.92	860	-0.91(-2.42%)
Oct 26, 2018		37.84	37.84	37.84	7	+0.00(+0.00%)
Oct 25, 2018	37.84	37.84	37.84	37.84	535	-1.10(-2.84%)
Oct 24, 2018	38.91	38.94	38.91	38.94	923	-0.73(-1.84%)
Oct 23, 2018		39.67	39.67	39.67	135	+0.00(+0.00%)
Oct 22, 2018		39.67	39.67	39.67	2	+0.00(+0.00%)
Oct 19, 2018	40.15	40.15	39.67	39.67	300	-0.89(-2.19%)
Oct 18, 2018	40.56	40.56	40.56	40.56	284	+0.01(+0.02%)
Oct 17, 2018	40.91	40.91	40.55	40.55	606	+0.49(+1.22%)
Oct 16, 2018		40.06	40.06	40.06	280	+0.00(+0.00%)
Oct 15, 2018		40.06	40.06	40.06	79	+0.00(+0.00%)
Oct 12, 2018	39.66	40.06	39.66	40.06	300	+2.36(+6.26%)
Oct 11, 2018	37.71	37.71	37.70	37.70	707	-0.30(-0.79%)
Oct 10, 2018		38.00	38.00	38.00	114	+0.00(+0.00%)
Oct 09, 2018	38.00	38.00	38.00	38.00	253	-0.10(-0.26%)
Oct 08, 2018		38.10	38.10	38.10	101	+0.00(+0.00%)
Oct 05, 2018		38.10	38.10	38.10	206	+0.00(+0.00%)
Oct 04, 2018	38.89	38.89	38.10	38.10	441	-1.38(-3.50%)
Oct 03, 2018		39.48	39.48	39.48	88	+0.00(+0.00%)
Oct 02, 2018	39.45	39.48	39.45	39.48	925	-0.49(-1.23%)
Oct 01, 2018	40.01	40.01	38.95	39.97	13,601	+0.78(+1.99%)
Sep 28, 2018		39.19	39.19	39.19	115	+0.00(+0.00%)
Sep 27, 2018	39.19	39.19	39.19	39.19	340	+1.53(+4.06%)
Sep 26, 2018	37.66	37.66	37.66	37.66	394	-1.31(-3.36%)
Sep 25, 2018	38.97	38.97	38.97	38.97	458	-0.55(-1.39%)
Sep 24, 2018	39.52	39.52	39.52	39.52	198	+0.97(+2.52%)
Sep 21, 2018		38.55	38.55	38.55	84	+0.00(+0.00%)
Sep 20, 2018	38.55	38.55	38.55	38.55	623	+0.47(+1.23%)
Sep 19, 2018		38.08	38.08	38.08	89	+0.00(+0.00%)
Sep 18, 2018		38.08	38.08	38.08	202	+0.00(+0.00%)
Sep 17, 2018	37.79	38.08	37.79	38.08	929	-1.77(-4.44%)
Sep 14, 2018		39.85	39.85	39.85	72	+0.00(+0.00%)
Sep 13, 2018		39.85	39.85	39.85	67	+0.00(+0.00%)
Sep 12, 2018		39.85	39.85	39.85	3	+0.00(+0.00%)
Sep 11, 2018		39.85	39.85	39.85	14	+0.00(+0.00%)
Sep 10, 2018		39.85	39.85	39.85	162	+0.00(+0.00%)
Sep 07, 2018	39.85	39.85	39.85	39.85	100	-0.40(-0.99%)
Sep 06, 2018	39.95	40.25	39.95	40.25	757	-1.49(-3.57%)
Sep 05, 2018		41.74	41.74	41.74	260	+0.00(+0.00%)
Sep 04, 2018		41.74	41.74	41.74	51	+0.00(+0.00%)
Aug 31, 2018		41.74	41.74	41.74	0	+0.06(+0.14%)
Aug 30, 2018	41.52	41.68	41.52	41.68	1,857	-0.44(-1.04%)
Aug 29, 2018	43.25	43.25	41.28	42.12	974	-1.13(-2.61%)
Aug 28, 2018	43.25	43.25	43.25	43.25	382	+0.96(+2.27%)
Aug 27, 2018		42.29	42.29	42.29	88	+0.00(+0.00%)
Aug 24, 2018		42.29	42.29	42.29	79	+0.00(+0.00%)
Aug 23, 2018	42.82	42.82	42.29	42.29	1,048	+0.34(+0.81%)
Aug 22, 2018	41.95	41.95	41.95	41.95	194	-0.54(-1.27%)
Aug 21, 2018		42.49	42.49	42.49	118	+0.00(+0.00%)
Aug 20, 2018		42.49	42.49	42.49	84	+0.00(+0.00%)
Aug 17, 2018	42.50	42.50	42.49	42.49	300	+0.49(+1.17%)
Aug 16, 2018		42.00	42.00	42.00	25	+0.00(+0.00%)
Aug 15, 2018	42.85	42.85	42.00	42.00	505	-1.79(-4.09%)
Aug 14, 2018	43.79	43.79	43.79	43.79	291	+0.02(+0.05%)
Aug 13, 2018	43.77	43.77	43.77	43.77	425	-2.81(-6.03%)
Aug 10, 2018		46.58	46.58	46.58	93	+0.00(+0.00%)
Aug 09, 2018	46.58	46.58	46.58	46.58	351	-0.26(-0.56%)
Aug 08, 2018	46.84	46.84	46.84	46.84	157	-0.73(-1.54%)
Aug 07, 2018	47.58	47.58	47.58	47.58	152	+1.42(+3.08%)
Aug 06, 2018	46.16	46.16	46.16	46.16	163	-0.27(-0.57%)
Aug 03, 2018		46.42	46.42	46.42	16	+0.00(+0.00%)
Aug 02, 2018		46.42	46.42	46.42	34	+0.00(+0.00%)
Aug 01, 2018	46.35	46.42	46.35	46.42	770	+0.08(+0.17%)
Jul 31, 2018	46.34	46.34	46.34	46.34	483	+0.00(+0.00%)
Jul 30, 2018	46.34	46.34	46.34	46.34	729	-1.73(-3.60%)
Jul 27, 2018	47.16	48.07	47.16	48.07	1,200	+1.30(+2.79%)
Jul 26, 2018	46.77	46.77	46.77	46.77	108	-2.83(-5.71%)
Jul 17, 2018		49.60	49.60	49.60	73	+0.12(+0.24%)
Jul 13, 2018		49.48	49.48	49.48	20	+1.63(+3.41%)
Jul 12, 2018	47.30	47.85	46.94	47.85	825	-1.60(-3.24%)
Jul 10, 2018		49.45	49.45	49.45	56	+0.27(+0.55%)
Jul 09, 2018	49.25	49.25	49.25	49.18	2,825	+0.96(+1.99%)
Jul 03, 2018		48.22	48.22	48.22	28	-1.41(-2.84%)
Jun 27, 2018		49.63	49.63	49.63	46	-2.04(-3.95%)
Jun 22, 2018		51.67	51.67	51.67	75	+0.66(+1.29%)
Jun 21, 2018	50.98	51.01	50.98	51.01	492	+1.14(+2.29%)
Jun 20, 2018	49.91	49.91	49.86	49.87	407	-0.07(-0.14%)
Jun 19, 2018	49.94	49.94	49.94	49.94	270	+0.32(+0.64%)
Jun 18, 2018	49.62	49.62	49.62	49.62	152	+0.59(+1.21%)
Jun 15, 2018	49.92	49.92	49.03	49.03	204	-0.74(-1.49%)
Jun 14, 2018	49.54	49.77	49.54	49.77	449	+1.38(+2.85%)
Jun 12, 2018		48.39	48.39	48.39	38	+0.34(+0.71%)
Jun 07, 2018		48.05	48.05	48.05	106	+1.20(+2.55%)
Jun 05, 2018		46.85	46.85	46.85	42	-0.80(-1.67%)
Jun 04, 2018	47.65	47.65	47.65	47.65	405	+1.28(+2.76%)
May 29, 2018		46.37	46.37	46.37	2	-0.96(-2.02%)
May 24, 2018		47.33	47.33	47.33	0	-0.96(-2.00%)
May 23, 2018	48.29	48.29	48.26	48.29	646	-1.40(-2.82%)
May 22, 2018	48.60	49.69	48.60	49.69	1,122	+1.09(+2.24%)
May 18, 2018		48.60	48.60	48.60	116	+0.81(+1.69%)
May 17, 2018	47.79	47.79	47.79	47.79	222	-0.44(-0.91%)
May 16, 2018	48.57	48.57	48.23	48.23	828	-1.77(-3.54%)
May 10, 2018		50.00	50.00	50.00	97	-0.22(-0.44%)
May 04, 2018		50.22	50.22	50.22	134	-0.51(-1.01%)
May 02, 2018		50.73	50.73	50.73	60	+0.70(+1.40%)

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.

Konami Corp (OP: KNMCY )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Konami Corp (OP: KNMCY )

Historical Prices

Sections

Services

Contact Information