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

(TSV: KDK )

0.4200 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 8, 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 (%)
May 31, 2022 1.330 1.350 1.260 1.260 82,511 -0.07(-5.26%)
May 30, 2022 1.330 1.340 1.300 1.330 20,263 +0.05(+3.91%)
May 27, 2022 1.280 1.290 1.250 1.280 13,107 +0.01(+0.79%)
May 26, 2022 1.220 1.270 1.220 1.270 21,400 +0.04(+3.25%)
May 25, 2022 1.260 1.260 1.210 1.230 11,110 -0.03(-2.38%)
May 24, 2022 1.190 1.260 1.160 1.260 58,376 +0.05(+4.13%)
May 20, 2022 1.210 0 -0.01(-0.82%)
May 19, 2022 1.190 1.230 1.130 1.220 28,113 +0.06(+5.17%)
May 18, 2022 1.300 1.300 1.160 1.160 42,142 -0.10(-7.94%)
May 17, 2022 1.240 1.260 1.200 1.260 19,571 +0.03(+2.44%)
May 16, 2022 1.250 1.250 1.220 1.230 2,109 -0.02(-1.60%)
May 13, 2022 1.190 1.260 1.170 1.250 20,600 +0.07(+5.93%)
May 12, 2022 1.260 1.260 1.160 1.180 57,627 -0.05(-4.07%)
May 11, 2022 1.170 1.270 1.170 1.230 13,072 +0.05(+4.24%)
May 10, 2022 1.210 1.220 1.140 1.180 183,565 -0.10(-7.81%)
May 09, 2022 1.330 1.330 1.220 1.280 115,093 -0.04(-3.03%)
May 06, 2022 1.400 1.400 1.300 1.320 37,341 -0.01(-0.75%)
May 05, 2022 1.440 1.440 1.280 1.330 100,683 -0.06(-4.32%)
May 04, 2022 1.430 1.430 1.360 1.390 134,287 -0.05(-3.47%)
May 03, 2022 1.460 1.460 1.410 1.440 125,104 -0.04(-2.70%)
May 02, 2022 1.530 1.560 1.460 1.480 50,190 -0.11(-6.92%)
Apr 29, 2022 1.610 1.610 1.570 1.590 10,162 -0.01(-0.63%)
Apr 28, 2022 1.540 1.600 1.480 1.600 49,504 +0.07(+4.58%)
Apr 27, 2022 1.520 1.550 1.520 1.530 14,830 +0.02(+1.32%)
Apr 26, 2022 1.580 1.580 1.510 1.510 18,466 -0.06(-3.82%)
Apr 25, 2022 1.680 1.680 1.570 1.570 21,508 -0.10(-5.99%)
Apr 22, 2022 1.680 1.680 1.610 1.670 86,480 +0.00(+0.00%)
Apr 21, 2022 1.740 1.760 1.660 1.670 45,683 -0.06(-3.47%)
Apr 20, 2022 1.750 1.770 1.700 1.730 21,882 -0.02(-1.14%)
Apr 19, 2022 1.750 1.750 1.700 1.750 35,266 -0.01(-0.57%)
Apr 18, 2022 1.750 1.760 1.740 1.760 25,549 +0.00(+0.00%)
Apr 14, 2022 1.760 0 -0.01(-0.56%)
Apr 13, 2022 1.780 1.780 1.750 1.770 21,243 +0.00(+0.00%)
Apr 12, 2022 1.820 1.820 1.760 1.770 48,077 -0.02(-1.12%)
Apr 11, 2022 1.740 1.805 1.740 1.790 50,473 +0.07(+4.07%)
Apr 08, 2022 1.735 1.740 1.700 1.720 36,845 +0.00(+0.00%)
Apr 07, 2022 1.680 1.750 1.680 1.720 57,165 +0.06(+3.61%)
Apr 06, 2022 1.680 1.690 1.640 1.660 80,674 -0.04(-2.35%)
Apr 05, 2022 1.720 1.720 1.680 1.700 38,493 +0.00(+0.00%)
Apr 04, 2022 1.740 1.740 1.700 1.700 50,576 -0.04(-2.30%)
Apr 01, 2022 1.680 1.750 1.680 1.740 54,890 -0.01(-0.57%)
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%)
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.