Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KS Bancorp Inc [Nc] (OP: KSBI )

53.50 UNCHANGED
Last Price Updated: 10:03 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 24, 2019 27.95 27.95 27.95 0 +0.00(+0.00%)
Apr 23, 2019 26.50 27.95 26.50 27.95 300 +1.95(+7.50%)
Apr 22, 2019 26.00 26.00 26.00 26.00 883 +0.00(+0.00%)
Apr 16, 2019 26.00 26.00 26.00 0 +0.50(+1.96%)
Apr 08, 2019 25.50 25.50 25.50 0 -0.01(-0.04%)
Apr 03, 2019 25.51 25.51 25.51 0 +0.00(+0.00%)
Mar 20, 2019 25.51 25.51 25.51 0 -1.49(-5.52%)
Mar 18, 2019 27.00 27.00 27.00 0 +1.50(+5.88%)
Mar 14, 2019 25.50 25.50 25.50 0 -0.90(-3.41%)
Mar 13, 2019 26.40 26.40 26.40 26.40 4,010 +1.20(+4.76%)
Mar 11, 2019 25.20 25.20 25.20 0 -1.00(-3.82%)
Mar 06, 2019 26.20 26.20 26.20 0 -1.30(-4.73%)
Mar 04, 2019 27.50 27.50 27.50 0 +0.00(+0.00%)
Feb 27, 2019 27.50 27.50 27.50 0 +0.00(+0.00%)
Feb 22, 2019 27.50 27.50 27.50 0 +0.00(+0.00%)
Feb 20, 2019 27.50 27.50 27.50 0 +0.00(+0.00%)
Feb 19, 2019 27.50 27.50 27.50 27.50 139 +1.00(+3.77%)
Feb 11, 2019 26.50 26.50 26.50 0 +1.00(+3.92%)
Feb 07, 2019 25.50 25.50 25.50 0 +0.00(+0.00%)
Feb 04, 2019 25.50 25.50 25.50 0 +0.00(+0.00%)
Feb 01, 2019 25.50 25.50 25.50 25.50 500 +0.00(+0.00%)
Jan 31, 2019 28.00 28.00 25.00 25.50 4,680 +0.50(+2.00%)
Jan 29, 2019 25.00 25.00 25.00 0 -0.25(-0.99%)
Jan 23, 2019 25.25 25.25 25.25 0 -1.35(-5.08%)
Jan 22, 2019 26.60 26.60 26.60 26.60 100 +0.00(+0.00%)
Jan 17, 2019 26.60 26.60 26.60 0 +0.00(+0.00%)
Jan 16, 2019 26.60 26.60 26.60 26.60 1,461 +0.60(+2.31%)
Jan 10, 2019 26.00 26.00 26.00 0 +0.00(+0.00%)
Jan 07, 2019 26.00 26.00 26.00 0 -1.00(-3.70%)
Dec 12, 2018 27.00 27.00 27.00 0 -1.50(-5.26%)
Nov 29, 2018 28.50 28.50 28.50 0 +0.25(+0.88%)
Nov 28, 2018 28.25 28.25 28.25 35 +0.00(+0.00%)
Nov 26, 2018 28.25 28.25 28.25 0 -0.74(-2.55%)
Nov 20, 2018 28.99 28.99 28.99 0 +0.99(+3.54%)
Nov 15, 2018 28.00 28.00 28.00 0 -0.50(-1.75%)
Nov 14, 2018 28.50 28.50 28.50 28.50 1,500 +1.00(+3.64%)
Nov 13, 2018 27.50 27.50 27.50 27.50 700 +0.00(+0.00%)
Nov 12, 2018 26.02 27.50 26.02 27.50 2,000 -1.00(-3.51%)
Nov 07, 2018 28.50 28.50 28.50 0 +0.00(+0.00%)
Nov 06, 2018 28.50 28.50 28.50 28.50 620 +0.00(+0.00%)
Nov 05, 2018 28.50 28.50 28.50 28.50 900 -1.00(-3.39%)
Nov 02, 2018 27.77 29.50 27.77 29.50 1,200 -0.49(-1.63%)
Oct 31, 2018 29.99 29.99 29.99 0 +0.99(+3.41%)
Oct 26, 2018 29.00 29.00 29.00 0 +0.00(+0.00%)
Oct 25, 2018 26.00 29.00 26.00 29.00 1,029 +2.25(+8.41%)
Oct 22, 2018 26.75 26.75 26.75 0 +0.00(+0.00%)
Oct 19, 2018 26.75 26.75 26.75 26.75 900 +0.70(+2.69%)
Oct 17, 2018 26.05 26.05 26.05 0 -1.45(-5.27%)
Oct 15, 2018 27.50 27.50 27.50 0 +0.00(+0.00%)
Oct 11, 2018 27.50 27.50 27.50 0 +0.00(+0.00%)
Oct 09, 2018 27.50 27.50 27.50 0 -1.00(-3.51%)
Oct 04, 2018 28.50 28.50 28.50 0 +0.00(+0.00%)
Oct 02, 2018 28.50 28.50 28.50 0 -0.00(-0.00%)
Sep 27, 2018 28.50 28.50 28.50 0 -0.50(-1.72%)
Sep 25, 2018 29.00 29.00 29.00 0 +0.00(+0.00%)
Sep 19, 2018 29.00 29.00 29.00 0 +0.00(+0.00%)
Sep 13, 2018 29.00 29.00 29.00 0 +0.00(+0.00%)
Sep 04, 2018 29.00 29.00 29.00 0 -1.00(-3.33%)
Aug 28, 2018 30.00 30.00 30.00 0 +1.00(+3.45%)
Aug 24, 2018 29.00 29.00 29.00 0 +0.95(+3.39%)
Aug 23, 2018 28.10 28.10 28.05 28.05 1,426 +0.00(+0.00%)
Aug 22, 2018 28.05 28.05 28.05 28.05 100 +0.05(+0.18%)
Aug 20, 2018 28.00 28.00 28.00 0 +0.10(+0.36%)
Aug 15, 2018 27.90 27.90 27.90 0 +0.00(+0.00%)
Aug 14, 2018 27.90 27.90 27.90 27.90 390 +0.00(+0.00%)
Aug 13, 2018 27.90 27.90 27.90 27.90 159 +0.00(+0.00%)
Aug 07, 2018 27.90 27.90 27.90 0 -0.10(-0.36%)
Aug 06, 2018 26.20 28.00 26.20 28.00 661 +0.00(+0.00%)
Aug 02, 2018 28.00 28.00 28.00 0 +0.70(+2.56%)
Jul 31, 2018 27.30 27.30 27.30 0 -0.30(-1.09%)
Jul 30, 2018 27.60 27.60 27.60 27.60 300 +0.00(+0.00%)
Jul 23, 2018 27.60 27.60 27.60 0 +0.00(+0.01%)
Jul 16, 2018 27.60 27.60 27.60 0 +0.30(+1.09%)
Jul 10, 2018 27.30 27.30 27.30 0 -0.01(-0.04%)
Jul 09, 2018 26.75 27.31 26.75 27.31 3,181 +0.71(+2.67%)
Jul 03, 2018 26.60 26.60 26.60 0 -1.40(-5.00%)
Jun 29, 2018 28.00 28.00 28.00 0 -0.65(-2.27%)
Jun 27, 2018 28.65 28.65 28.65 0 +0.65(+2.32%)
Jun 25, 2018 28.00 28.00 28.00 0 +1.00(+3.70%)
Jun 22, 2018 28.55 28.55 26.15 27.00 4,626 -2.00(-6.90%)
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.