Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	0.6400	0.6700	0.6300	0.6300	15,321	+0.00(+0.00%)
Sep 28, 2023	0.6400	0.6400	0.6300	0.6300	11,006	+0.00(+0.00%)
Sep 27, 2023	0.6200	0.6500	0.6200	0.6300	19,635	+0.01(+1.61%)
Sep 26, 2023	0.6200	0.6300	0.6000	0.6200	18,908	+0.00(+0.00%)
Sep 25, 2023	0.6200	0.6200	0.6200	0.6200	5,639	+0.02(+3.33%)
Sep 22, 2023	0.6300	0.6300	0.6000	0.6000	19,045	-0.04(-6.25%)
Sep 21, 2023	0.6400	0.6400	0.6300	0.6400	9,001	+0.00(+0.00%)
Sep 20, 2023	0.6500	0.6500	0.6200	0.6400	6,400	-0.02(-3.03%)
Sep 19, 2023	0.6500	0.6600	0.6400	0.6600	8,400	+0.01(+1.54%)
Sep 18, 2023	0.6600	0.6600	0.6500	0.6500	9,000	+0.00(+0.00%)
Sep 15, 2023	0.6700	0.6800	0.6400	0.6500	8,000	-0.01(-1.52%)
Sep 14, 2023	0.6600	0.6600	0.6600	0.6600	22,720	+0.00(+0.00%)
Sep 13, 2023	0.6500	0.6600	0.6500	0.6600	20,165	+0.02(+3.13%)
Sep 12, 2023	0.6500	0.6500	0.6300	0.6400	40,500	+0.00(+0.00%)
Sep 11, 2023	0.6800	0.6800	0.6300	0.6400	53,810	-0.03(-4.48%)
Sep 08, 2023	0.7000	0.7000	0.6700	0.6700	11,400	+0.00(+0.00%)
Sep 07, 2023	0.7000	0.7000	0.6700	0.6700	28,964	-0.03(-4.29%)
Sep 06, 2023	0.6900	0.7000	0.6900	0.7000	35,009	+0.01(+1.45%)
Sep 05, 2023	0.7100	0.7100	0.6800	0.6900	11,801	-0.02(-2.82%)
Sep 01, 2023				0.7100	0	+0.00(+0.00%)
Aug 31, 2023	0.7100	0.7100	0.6700	0.7100	34,266	+0.02(+2.90%)
Aug 30, 2023	0.7200	0.7300	0.6900	0.6900	22,207	-0.03(-4.17%)
Aug 29, 2023	0.7100	0.7300	0.7000	0.7200	40,100	+0.02(+2.86%)
Aug 28, 2023	0.7400	0.7400	0.7000	0.7000	6,925	-0.01(-1.41%)
Aug 25, 2023	0.7400	0.7400	0.7100	0.7100	12,520	-0.01(-1.39%)
Aug 24, 2023	0.7500	0.7500	0.7100	0.7200	26,500	+0.01(+1.41%)
Aug 23, 2023	0.7400	0.7400	0.7000	0.7100	40,870	-0.04(-5.33%)
Aug 22, 2023	0.7400	0.7500	0.7400	0.7500	5,110	+0.01(+1.35%)
Aug 21, 2023	0.7500	0.7800	0.7300	0.7400	10,130	+0.01(+1.37%)
Aug 18, 2023	0.7400	0.7400	0.7300	0.7300	28,666	-0.01(-1.35%)
Aug 17, 2023	0.7700	0.7700	0.7300	0.7400	15,012	+0.00(+0.00%)
Aug 16, 2023	0.7800	0.7800	0.7400	0.7400	30,019	-0.05(-6.33%)
Aug 15, 2023	0.8000	0.8100	0.7900	0.7900	24,408	-0.01(-1.25%)
Aug 14, 2023	0.8400	0.8400	0.8000	0.8000	10,468	+0.01(+1.27%)
Aug 11, 2023	0.8300	0.8500	0.7900	0.7900	28,570	-0.03(-3.66%)
Aug 10, 2023	0.8600	0.8600	0.8100	0.8200	36,375	-0.03(-3.53%)
Aug 09, 2023	0.8800	0.9700	0.8400	0.8500	353,264	+0.04(+4.94%)
Aug 08, 2023	0.7600	0.8100	0.7600	0.8100	52,700	+0.04(+5.19%)
Aug 04, 2023				0.7700	0	+0.02(+2.67%)
Aug 03, 2023	0.7500	0.7500	0.7400	0.7500	35,700	+0.00(+0.00%)
Aug 02, 2023	0.7400	0.7500	0.7200	0.7500	47,141	+0.01(+1.35%)
Aug 01, 2023	0.7400	0.7500	0.7300	0.7400	21,381	+0.00(+0.00%)
Jul 31, 2023	0.7300	0.7400	0.7300	0.7400	71,773	+0.01(+1.37%)
Jul 28, 2023	0.7300	0.7500	0.7200	0.7300	18,200	+0.02(+2.82%)
Jul 27, 2023	0.7400	0.7400	0.7000	0.7100	76,970	-0.02(-2.74%)
Jul 26, 2023	0.7200	0.7300	0.7200	0.7300	5,590	-0.01(-1.35%)
Jul 25, 2023	0.7400	0.7400	0.7300	0.7400	49,103	+0.01(+1.37%)
Jul 24, 2023	0.7100	0.7400	0.7000	0.7300	89,470	+0.01(+1.39%)
Jul 21, 2023	0.7300	0.7300	0.7200	0.7200	35,043	+0.00(+0.00%)
Jul 20, 2023	0.7200	0.7200	0.7100	0.7200	41,173	-0.01(-1.37%)
Jul 19, 2023	0.7400	0.7400	0.7200	0.7300	37,840	+0.00(+0.00%)
Jul 18, 2023	0.7500	0.7500	0.7300	0.7300	16,251	-0.04(-5.19%)
Jul 17, 2023	0.7500	0.7700	0.7500	0.7700	25,015	+0.03(+4.05%)
Jul 14, 2023	0.7400	0.7400	0.7300	0.7400	23,452	+0.03(+4.23%)
Jul 13, 2023	0.7800	0.7800	0.7100	0.7100	108,250	-0.08(-10.13%)
Jul 12, 2023	0.7900	0.8000	0.7800	0.7900	22,760	-0.01(-1.25%)
Jul 11, 2023	0.8000	0.8100	0.7900	0.8000	61,040	+0.01(+1.27%)
Jul 10, 2023	0.7900	0.8000	0.7900	0.7900	28,445	+0.00(+0.00%)
Jul 07, 2023	0.7600	0.7900	0.7600	0.7900	22,366	+0.03(+3.95%)
Jul 06, 2023	0.7400	0.7600	0.7400	0.7600	64,000	+0.02(+2.70%)
Jul 05, 2023	0.7400	0.7500	0.7300	0.7400	34,921	+0.01(+1.37%)
Jul 04, 2023	0.7600	0.7600	0.7200	0.7300	154,004	-0.03(-3.95%)
Jun 30, 2023				0.7600	0	+0.02(+2.70%)
Jun 29, 2023	0.7400	0.7400	0.7400	0.7400	6,027	+0.02(+2.78%)
Jun 28, 2023	0.7300	0.7300	0.7200	0.7200	6,040	+0.01(+1.41%)
Jun 27, 2023	0.7600	0.7600	0.7100	0.7100	48,820	-0.06(-7.79%)
Jun 26, 2023	0.7900	0.8000	0.7700	0.7700	52,141	-0.03(-3.75%)
Jun 23, 2023	0.8000	0.8000	0.7900	0.8000	6,500	-0.01(-1.23%)
Jun 22, 2023	0.8100	0.8100	0.8000	0.8100	28,557	+0.01(+1.25%)
Jun 21, 2023	0.8000	0.8100	0.7900	0.8000	49,291	+0.00(+0.00%)
Jun 20, 2023	0.7900	0.8100	0.7900	0.8000	45,519	+0.01(+1.27%)
Jun 19, 2023	0.7500	0.7900	0.7500	0.7900	27,150	+0.04(+5.33%)
Jun 16, 2023	0.8000	0.8000	0.7500	0.7500	54,073	-0.05(-6.25%)
Jun 15, 2023	0.7900	0.8100	0.7900	0.8000	61,655	+0.05(+6.67%)
May 08, 2023	0.7500	0.7600	0.7400	0.7500	23,912	+0.01(+1.35%)
May 05, 2023	0.7500	0.7500	0.7400	0.7400	66,012	-0.01(-1.33%)
May 04, 2023	0.7500	0.7500	0.7400	0.7500	34,567	+0.00(+0.00%)
May 03, 2023	0.7400	0.7600	0.7300	0.7500	38,942	+0.03(+4.17%)
May 02, 2023	0.7600	0.7600	0.7200	0.7200	43,550	-0.03(-4.00%)
May 01, 2023	0.7500	0.7600	0.7500	0.7500	43,280	+0.00(+0.00%)
Apr 28, 2023	0.7600	0.7700	0.7500	0.7500	43,121	-0.03(-3.85%)
Apr 27, 2023	0.7500	0.7900	0.7500	0.7800	36,300	+0.03(+4.00%)
Apr 26, 2023	0.7700	0.7700	0.7400	0.7500	21,866	-0.02(-2.60%)
Apr 25, 2023	0.7800	0.7800	0.7700	0.7700	16,159	-0.01(-1.28%)
Apr 24, 2023	0.7800	0.7800	0.7700	0.7800	19,320	+0.01(+1.30%)
Apr 21, 2023	0.7500	0.7800	0.7500	0.7700	24,553	+0.04(+5.48%)
Apr 20, 2023	0.7500	0.7500	0.7300	0.7300	88,600	-0.03(-3.95%)
Apr 19, 2023	0.7500	0.7700	0.7400	0.7600	72,941	+0.01(+1.33%)
Apr 18, 2023	0.7700	0.7900	0.7500	0.7500	153,089	-0.01(-1.32%)
Apr 17, 2023	0.8000	0.8000	0.7600	0.7600	105,816	-0.04(-5.00%)
Apr 14, 2023	0.7900	0.8100	0.7600	0.8000	59,858	+0.01(+1.27%)
Apr 13, 2023	0.8000	0.8100	0.7900	0.7900	109,599	-0.02(-2.47%)
Apr 12, 2023	0.8200	0.8200	0.8000	0.8100	100,142	-0.02(-2.41%)
Apr 11, 2023	0.8100	0.8600	0.8000	0.8300	150,969	+0.02(+2.47%)
Apr 10, 2023	0.8200	0.8200	0.7900	0.8100	39,007	+0.00(+0.00%)
Apr 06, 2023				0.8100	0	-0.05(-5.81%)
Apr 05, 2023	0.8600	0.8600	0.8000	0.8600	238,040	-0.04(-4.44%)
Apr 04, 2023	0.9200	0.9200	0.9000	0.9000	20,660	-0.01(-1.10%)
Apr 03, 2023	0.9400	0.9400	0.8500	0.9100	186,649	-0.04(-4.21%)
Mar 31, 2023	0.9500	0.9600	0.9500	0.9500	53,935	-0.01(-1.04%)
Mar 30, 2023	0.9900	1.000	0.9500	0.9600	38,226	+0.01(+1.05%)
Mar 29, 2023	0.8900	0.9600	0.8900	0.9500	70,441	+0.06(+6.74%)
Mar 28, 2023	0.8800	0.9000	0.8600	0.8900	53,346	+0.00(+0.00%)
Mar 27, 2023	0.9300	0.9300	0.8900	0.8900	32,966	-0.04(-4.30%)
Mar 24, 2023	0.9500	0.9500	0.9100	0.9300	28,400	-0.01(-1.06%)
Mar 23, 2023	0.9400	0.9400	0.9200	0.9400	19,016	+0.00(+0.00%)
Mar 22, 2023	0.9400	1.000	0.9300	0.9400	205,645	+0.02(+2.17%)
Mar 21, 2023	0.9400	0.9400	0.9200	0.9200	17,450	-0.01(-1.08%)
Mar 20, 2023	0.9400	0.9400	0.9300	0.9300	18,580	+0.00(+0.00%)
Mar 17, 2023	0.9400	0.9400	0.9300	0.9300	40,850	+0.05(+5.68%)
Mar 16, 2023	0.9400	0.9400	0.8800	0.8800	19,600	-0.02(-2.22%)
Mar 15, 2023	0.8900	0.9000	0.8800	0.9000	31,311	+0.02(+2.27%)
Mar 14, 2023	0.8900	0.8900	0.8800	0.8800	10,798	+0.00(+0.00%)
Mar 13, 2023	0.9000	0.9000	0.8800	0.8800	24,810	-0.02(-2.22%)
Mar 10, 2023	0.9200	0.9200	0.8800	0.9000	30,375	+0.01(+1.12%)
Mar 09, 2023	0.9200	0.9200	0.8900	0.8900	32,248	-0.03(-3.26%)
Mar 08, 2023	0.9200	0.9200	0.9100	0.9200	8,160	+0.02(+2.22%)
Mar 07, 2023	0.9000	0.9000	0.9000	0.9000	2,733	+0.00(+0.00%)
Mar 06, 2023	0.9100	0.9400	0.8900	0.9000	38,567	+0.02(+2.27%)
Mar 03, 2023	0.9400	0.9400	0.8800	0.8800	80,414	-0.05(-5.38%)
Mar 02, 2023	0.9700	0.9700	0.9100	0.9300	23,315	-0.01(-1.06%)
Mar 01, 2023	0.8900	0.9400	0.8800	0.9400	56,362	+0.05(+5.62%)
Feb 28, 2023	0.9400	0.9400	0.8500	0.8900	241,212	-0.09(-9.18%)
Feb 27, 2023	0.9500	0.9900	0.9500	0.9800	15,986	+0.05(+5.38%)
Feb 24, 2023	0.9800	0.9800	0.9300	0.9300	29,162	-0.04(-4.12%)
Feb 23, 2023	1.000	1.000	0.9700	0.9700	21,141	+0.01(+1.04%)
Feb 22, 2023	0.9900	0.9900	0.9600	0.9600	10,010	-0.04(-4.00%)
Feb 21, 2023	0.9800	1.000	0.9800	1.000	82,202	+0.04(+4.17%)
Feb 17, 2023				0.9600	0	-0.03(-3.03%)
Feb 16, 2023	0.9400	0.9900	0.9300	0.9900	17,834	+0.06(+6.45%)
Feb 15, 2023	0.9700	0.9800	0.9300	0.9300	21,000	-0.05(-5.10%)
Feb 14, 2023	0.9700	0.9800	0.9700	0.9800	8,657	+0.02(+2.08%)
Feb 13, 2023	0.9300	0.9600	0.9300	0.9600	15,304	+0.04(+4.35%)
Feb 10, 2023	0.9500	0.9600	0.9200	0.9200	33,950	-0.04(-4.17%)
Feb 09, 2023	1.000	1.000	0.9600	0.9600	20,672	-0.04(-4.00%)
Feb 08, 2023	1.020	1.020	0.9500	1.000	35,868	+0.00(+0.00%)
Feb 07, 2023	0.8800	1.030	0.8800	1.000	61,225	+0.15(+17.65%)
Feb 06, 2023	0.9000	0.9000	0.8500	0.8500	86,174	-0.05(-5.56%)
Feb 03, 2023	0.9100	0.9100	0.8800	0.9000	94,605	-0.01(-1.10%)
Feb 02, 2023	0.9600	1.000	0.9100	0.9100	57,790	-0.05(-5.21%)
Feb 01, 2023	0.9600	0.9900	0.9400	0.9600	78,968	+0.00(+0.00%)
Jan 31, 2023	0.9500	0.9900	0.9500	0.9600	17,931	+0.00(+0.00%)
Jan 30, 2023	0.9900	1.010	0.9500	0.9600	42,310	-0.02(-2.04%)
Jan 27, 2023	1.030	1.040	0.9800	0.9800	55,914	-0.02(-2.00%)
Jan 26, 2023	0.9400	1.030	0.9400	1.000	50,090	+0.06(+6.38%)
Jan 25, 2023	0.9800	0.9800	0.9400	0.9400	43,546	-0.03(-3.09%)
Jan 24, 2023	1.070	1.070	0.9300	0.9700	209,662	-0.12(-11.01%)
Jan 23, 2023	1.180	1.180	1.070	1.090	212,802	-0.09(-7.63%)
Jan 20, 2023	1.190	1.190	1.170	1.180	28,878	+0.01(+0.85%)
Jan 19, 2023	1.130	1.180	1.130	1.170	59,120	+0.00(+0.00%)
Jan 18, 2023	1.180	1.220	1.170	1.170	29,379	-0.03(-2.50%)
Jan 17, 2023	1.180	1.250	1.180	1.200	51,441	+0.01(+0.84%)
Jan 16, 2023	1.260	1.260	1.190	1.190	45,888	-0.07(-5.56%)
Jan 13, 2023	1.260	1.280	1.240	1.260	42,682	+0.01(+0.80%)
Jan 12, 2023	1.200	1.260	1.200	1.250	63,644	+0.05(+4.17%)
Jan 11, 2023	1.190	1.220	1.190	1.200	25,373	+0.01(+0.84%)
Jan 10, 2023	1.230	1.230	1.170	1.190	20,630	-0.03(-2.46%)
Jan 09, 2023	1.240	1.260	1.220	1.220	65,808	-0.01(-0.81%)
Jan 06, 2023	1.180	1.240	1.180	1.230	39,755	+0.04(+3.36%)
Jan 05, 2023	1.100	1.200	1.100	1.190	40,717	+0.06(+5.31%)
Jan 04, 2023	1.100	1.130	1.100	1.130	13,006	+0.04(+3.67%)
Jan 03, 2023	1.100	1.110	1.090	1.090	57,966	-0.03(-2.68%)
Dec 30, 2022				1.120	0	-0.02(-1.75%)
Dec 29, 2022	1.150	1.170	1.110	1.140	27,586	+0.01(+0.88%)
Dec 28, 2022	1.190	1.210	1.100	1.130	71,571	-0.11(-8.87%)
Dec 23, 2022				1.240	0	-0.05(-3.88%)
Dec 22, 2022	1.280	1.300	1.190	1.290	83,918	+0.03(+2.38%)
Dec 21, 2022	1.220	1.380	1.220	1.260	86,734	+0.02(+1.61%)
Dec 20, 2022	1.180	1.260	1.150	1.240	54,118	+0.12(+10.71%)
Dec 19, 2022	1.080	1.170	1.070	1.120	126,341	+0.04(+3.70%)
Dec 16, 2022	1.060	1.100	1.060	1.080	4,912	+0.02(+1.89%)
Dec 15, 2022	1.070	1.070	1.060	1.060	56,510	-0.01(-0.93%)
Dec 14, 2022	1.090	1.090	0.9800	1.070	207,429	-0.02(-1.83%)
Dec 13, 2022	1.120	1.120	1.080	1.090	19,422	+0.00(+0.00%)
Dec 12, 2022	1.080	1.130	1.080	1.090	103,142	+0.01(+0.93%)
Dec 09, 2022	1.070	1.120	1.060	1.080	62,127	-0.01(-0.92%)
Dec 08, 2022	1.030	1.090	1.030	1.090	11,291	+0.04(+3.81%)
Dec 07, 2022	1.140	1.180	1.050	1.050	91,000	-0.10(-8.70%)
Dec 06, 2022	0.9900	1.400	0.9900	1.150	174,207	+0.16(+16.16%)
Dec 05, 2022	0.9600	0.9900	0.9300	0.9900	74,300	+0.04(+4.21%)
Dec 02, 2022	0.9700	0.9700	0.9500	0.9500	8,256	-0.01(-1.04%)
Dec 01, 2022	0.9700	0.9900	0.9600	0.9600	10,051	+0.00(+0.00%)
Nov 30, 2022	0.9700	0.9900	0.9400	0.9600	21,003	-0.03(-3.03%)
Nov 29, 2022	1.000	1.010	0.9700	0.9900	74,467	-0.02(-1.98%)
Nov 28, 2022	0.8400	1.030	0.8400	1.010	246,132	+0.15(+17.44%)
Nov 25, 2022	0.8500	0.8600	0.8300	0.8600	58,868	+0.03(+3.61%)
Nov 24, 2022	0.7500	0.8700	0.7500	0.8300	92,622	+0.08(+10.67%)
Nov 23, 2022	0.7000	0.7500	0.7000	0.7500	78,943	+0.05(+7.14%)
Nov 22, 2022	0.7000	0.7000	0.6900	0.7000	34,563	+0.00(+0.00%)
Nov 21, 2022	0.6900	0.7000	0.6900	0.7000	27,707	+0.00(+0.00%)
Nov 18, 2022	0.6900	0.7100	0.6700	0.7000	42,832	+0.01(+1.45%)
Nov 17, 2022	0.7000	0.7100	0.6900	0.6900	54,607	-0.01(-1.43%)
Nov 16, 2022	0.7000	0.7000	0.6700	0.7000	61,964	+0.00(+0.00%)
Nov 15, 2022	0.7300	0.7300	0.7000	0.7000	68,858	-0.04(-5.41%)
Nov 14, 2022	0.7600	0.7600	0.7300	0.7400	86,363	-0.01(-1.33%)
Nov 11, 2022	0.7600	0.7600	0.7500	0.7500	68,500	+0.00(+0.00%)
Nov 10, 2022	0.7500	0.7600	0.7400	0.7500	45,955	+0.00(+0.00%)
Nov 09, 2022	0.7900	0.7900	0.7500	0.7500	42,396	-0.03(-3.85%)
Nov 08, 2022	0.7700	0.7800	0.7500	0.7800	92,983	+0.01(+1.30%)
Nov 07, 2022	0.7900	0.7900	0.7600	0.7700	63,537	-0.02(-2.53%)
Nov 04, 2022	0.6900	0.7900	0.6900	0.7900	177,706	+0.11(+16.18%)
Nov 03, 2022	0.6900	0.7000	0.6800	0.6800	17,520	+0.00(+0.00%)
Nov 02, 2022	0.7100	0.7200	0.6800	0.6800	43,689	-0.02(-2.86%)
Nov 01, 2022	0.7600	0.7600	0.7000	0.7000	49,910	-0.04(-5.41%)
Oct 31, 2022	0.7600	0.7600	0.7200	0.7400	17,608	-0.02(-2.63%)
Oct 28, 2022	0.7900	0.7900	0.7500	0.7600	32,622	-0.03(-3.80%)
Oct 27, 2022	0.7500	0.7900	0.7500	0.7900	86,850	+0.03(+3.95%)
Oct 26, 2022	0.6800	0.7600	0.6800	0.7600	69,174	+0.08(+11.76%)
Oct 25, 2022	0.6500	0.6800	0.6500	0.6800	75,127	+0.04(+6.25%)
Oct 24, 2022	0.5900	0.6700	0.5800	0.6400	113,700	+0.08(+14.29%)
Oct 21, 2022	0.5400	0.5600	0.5400	0.5600	9,750	+0.02(+3.70%)
Oct 20, 2022	0.5400	0.5400	0.5400	0.5400	8,925	+0.00(+0.00%)
Oct 19, 2022	0.5400	0.5400	0.5400	0.5400	23,044	+0.00(+0.00%)
Oct 18, 2022	0.5700	0.5800	0.5400	0.5400	74,012	-0.03(-5.26%)
Oct 17, 2022	0.5600	0.5700	0.5600	0.5700	33,323	+0.01(+1.79%)
Oct 14, 2022	0.5700	0.5700	0.5500	0.5600	35,005	+0.01(+1.82%)
Oct 13, 2022	0.5500	0.5600	0.5300	0.5500	74,112	-0.01(-1.79%)
Oct 12, 2022	0.5400	0.5700	0.5400	0.5600	33,300	+0.02(+3.70%)
Oct 11, 2022	0.5500	0.5500	0.5400	0.5400	42,682	-0.01(-1.82%)
Oct 07, 2022				0.5500	0	+0.00(+0.00%)
Oct 06, 2022	0.5500	0.5500	0.5200	0.5500	84,642	+0.00(+0.00%)
Oct 05, 2022	0.5800	0.5900	0.5300	0.5500	123,936	-0.02(-3.51%)
Oct 04, 2022	0.6500	0.6600	0.5500	0.5700	324,570	-0.07(-10.94%)

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.

(TSV: KDK )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

(TSV: KDK )

Historical Prices

Sections

Services

Contact Information