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

(TSV: KDK )

0.5600 -0.0200 (-3.45%)
Streaming Delayed Price Updated: 2:48 PM EDT, Apr 24, 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 (%)
Mar 31, 2022 1.660 1.800 1.660 1.750 44,114 +0.07(+4.17%)
Mar 30, 2022 1.720 1.740 1.640 1.680 60,795 -0.01(-0.59%)
Mar 29, 2022 1.700 1.700 1.690 1.690 1,963 -0.02(-1.17%)
Mar 28, 2022 1.730 1.730 1.690 1.710 25,454 +0.00(+0.00%)
Mar 25, 2022 1.690 1.720 1.680 1.710 12,732 -0.01(-0.58%)
Mar 24, 2022 1.660 1.770 1.660 1.720 85,961 +0.05(+2.99%)
Mar 23, 2022 1.670 1.680 1.650 1.670 22,269 +0.00(+0.00%)
Mar 22, 2022 1.700 1.700 1.650 1.670 17,634 -0.02(-1.18%)
Mar 21, 2022 1.660 1.700 1.550 1.690 244,325 +0.03(+1.81%)
Mar 18, 2022 1.680 1.680 1.650 1.660 35,131 -0.02(-1.19%)
Mar 17, 2022 1.730 1.770 1.680 1.680 56,525 -0.04(-2.33%)
Mar 16, 2022 1.680 1.720 1.670 1.720 58,452 +0.07(+4.24%)
Mar 15, 2022 1.730 1.750 1.600 1.650 109,114 -0.12(-6.78%)
Mar 14, 2022 1.870 1.870 1.740 1.770 119,912 -0.10(-5.35%)
Mar 11, 2022 1.950 1.950 1.810 1.870 136,469 -0.10(-5.08%)
Mar 10, 2022 1.700 1.980 1.690 1.970 350,104 +0.30(+17.96%)
Mar 09, 2022 1.590 1.700 1.580 1.670 128,713 +0.08(+5.03%)
Mar 08, 2022 1.540 1.630 1.540 1.590 155,729 +0.04(+2.58%)
Mar 07, 2022 1.550 1.560 1.490 1.550 252,901 +0.00(+0.00%)
Mar 04, 2022 1.560 1.560 1.480 1.550 198,319 +0.01(+0.65%)
Mar 03, 2022 1.530 1.570 1.510 1.540 122,033 +0.02(+1.32%)
Mar 02, 2022 1.390 1.550 1.390 1.520 181,232 +0.15(+10.95%)
Mar 01, 2022 1.500 1.510 1.330 1.370 153,834 -0.12(-8.05%)
Feb 28, 2022 1.430 1.500 1.400 1.490 68,185 +0.09(+6.43%)
Feb 25, 2022 1.310 1.400 1.340 1.400 51,717 +0.08(+6.06%)
Feb 24, 2022 1.340 1.370 1.290 1.320 79,386 -0.02(-1.49%)
Feb 23, 2022 1.380 1.390 1.340 1.340 76,368 -0.03(-2.19%)
Feb 22, 2022 1.480 1.480 1.370 1.370 86,638 -0.09(-6.16%)
Feb 18, 2022 1.460 0 +0.01(+0.69%)
Feb 17, 2022 1.490 1.510 1.450 1.450 146,293 -0.05(-3.33%)
Feb 16, 2022 1.530 1.530 1.500 1.500 128,970 -0.03(-1.96%)
Feb 15, 2022 1.530 1.540 1.500 1.530 112,933 -0.01(-0.65%)
Feb 14, 2022 1.540 1.540 1.510 1.540 70,736 +0.00(+0.00%)
Feb 11, 2022 1.530 1.540 1.520 1.540 79,585 +0.01(+0.65%)
Feb 10, 2022 1.520 1.540 1.520 1.530 101,040 +0.02(+1.32%)
Feb 09, 2022 1.520 1.560 1.490 1.510 48,542 -0.02(-1.31%)
Feb 08, 2022 1.480 1.560 1.480 1.530 99,817 +0.05(+3.38%)
Feb 07, 2022 1.420 1.500 1.410 1.480 47,810 +0.08(+5.71%)
Feb 04, 2022 1.420 1.420 1.400 1.400 38,470 -0.05(-3.45%)
Feb 03, 2022 1.350 1.450 1.450 121,342 +0.10(+7.41%)
Feb 02, 2022 1.330 1.350 1.330 1.350 17,904 +0.00(+0.00%)
Feb 01, 2022 1.310 1.350 1.290 1.350 57,121 +0.04(+3.05%)
Jan 31, 2022 1.300 1.310 1.300 1.310 23,424 +0.01(+0.77%)
Jan 28, 2022 1.310 1.310 1.280 1.300 13,788 -0.01(-0.76%)
Jan 27, 2022 1.310 1.310 1.280 1.310 86,493 +0.00(+0.00%)
Jan 26, 2022 1.300 1.340 1.300 1.310 35,212 -0.01(-0.76%)
Jan 25, 2022 1.310 1.370 1.290 1.320 24,523 +0.04(+3.13%)
Jan 24, 2022 1.280 1.290 1.200 1.280 95,661 -0.03(-2.29%)
Jan 21, 2022 1.350 1.350 1.290 1.310 40,974 -0.02(-1.50%)
Jan 20, 2022 1.350 1.360 1.320 1.330 19,538 -0.02(-1.48%)
Jan 19, 2022 1.290 1.350 1.290 1.350 22,263 +0.06(+4.65%)
Jan 18, 2022 1.310 1.330 1.290 1.290 44,150 -0.04(-3.01%)
Jan 17, 2022 1.380 1.380 1.320 1.330 34,011 -0.02(-1.48%)
Jan 14, 2022 1.380 1.380 1.340 1.350 17,648 -0.03(-2.17%)
Jan 13, 2022 1.400 1.400 1.360 1.380 47,300 -0.02(-1.43%)
Jan 12, 2022 1.270 1.400 1.270 1.400 45,674 +0.13(+10.24%)
Jan 11, 2022 1.230 1.270 1.230 1.270 18,079 +0.06(+4.96%)
Jan 10, 2022 1.230 1.230 1.180 1.210 38,730 -0.03(-2.42%)
Jan 07, 2022 1.250 1.250 1.230 1.240 17,130 -0.02(-1.59%)
Jan 06, 2022 1.340 1.340 1.250 1.260 31,979 -0.08(-5.97%)
Jan 05, 2022 1.400 1.400 1.340 1.340 35,917 -0.04(-2.90%)
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.