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

(TSV: KDK )

0.5600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Aug 31, 2021 1.430 1.440 1.400 1.400 37,324 -0.03(-2.10%)
Aug 30, 2021 1.380 1.460 1.380 1.430 85,741 +0.04(+2.88%)
Aug 27, 2021 1.380 1.400 1.370 1.390 31,301 +0.00(+0.00%)
Aug 26, 2021 1.350 1.440 1.310 1.390 145,547 +0.04(+2.96%)
Aug 25, 2021 1.380 1.380 1.320 1.350 40,425 -0.01(-0.74%)
Aug 24, 2021 1.320 1.360 1.310 1.360 7,685 +0.05(+3.82%)
Aug 23, 2021 1.350 1.350 1.280 1.310 140,269 -0.04(-2.96%)
Aug 20, 2021 1.360 1.390 1.350 1.350 24,628 -0.01(-0.74%)
Aug 19, 2021 1.370 1.480 1.350 1.360 38,573 -0.04(-2.86%)
Aug 18, 2021 1.380 1.400 1.360 1.400 57,956 +0.00(+0.00%)
Aug 17, 2021 1.380 1.410 1.380 1.400 39,566 +0.01(+0.72%)
Aug 16, 2021 1.390 1.400 1.370 1.390 36,137 -0.02(-1.42%)
Aug 13, 2021 1.400 1.410 1.380 1.410 45,407 +0.00(+0.00%)
Aug 12, 2021 1.400 1.410 1.390 1.410 42,179 +0.00(+0.00%)
Aug 11, 2021 1.370 1.410 1.360 1.410 18,405 +0.04(+2.92%)
Aug 10, 2021 1.400 1.400 1.350 1.370 10,656 +0.00(+0.00%)
Aug 09, 2021 1.430 1.430 1.350 1.370 120,008 -0.06(-4.20%)
Aug 06, 2021 1.400 1.430 1.400 1.430 63,091 +0.01(+0.70%)
Aug 05, 2021 1.440 1.450 1.410 1.420 39,798 -0.02(-1.39%)
Aug 04, 2021 1.460 1.460 1.420 1.440 66,539 +0.00(+0.00%)
Aug 03, 2021 1.460 1.460 1.410 1.440 49,471 +0.03(+2.13%)
Jul 30, 2021 1.410 1.410 1.410 0 -0.02(-1.40%)
Jul 29, 2021 1.410 1.490 1.410 1.430 39,442 +0.00(+0.00%)
Jul 28, 2021 1.400 1.440 1.390 1.430 47,739 +0.01(+0.70%)
Jul 27, 2021 1.460 1.460 1.400 1.420 40,142 -0.03(-2.07%)
Jul 26, 2021 1.420 1.450 1.420 1.450 88,409 +0.00(+0.00%)
Jul 23, 2021 1.490 1.490 1.400 1.450 33,594 -0.01(-0.68%)
Jul 22, 2021 1.450 1.480 1.450 1.460 18,576 -0.01(-0.68%)
Jul 21, 2021 1.460 1.480 1.430 1.470 23,073 -0.01(-0.68%)
Jul 20, 2021 1.490 1.500 1.480 1.480 9,930 +0.02(+1.37%)
Jul 19, 2021 1.500 1.500 1.420 1.460 73,202 -0.07(-4.58%)
Jul 16, 2021 1.520 1.550 1.520 1.530 91,718 +0.01(+0.66%)
Jul 15, 2021 1.550 1.550 1.520 1.520 82,022 -0.02(-1.30%)
Jul 14, 2021 1.510 1.540 1.440 1.540 118,719 +0.04(+2.67%)
Jul 13, 2021 1.610 1.610 1.450 1.500 216,153 -0.12(-7.41%)
Jul 12, 2021 1.650 1.650 1.600 1.620 67,842 +0.03(+1.89%)
Jul 09, 2021 1.610 1.650 1.590 1.590 37,328 -0.02(-1.24%)
Jul 08, 2021 1.640 1.650 1.550 1.610 76,205 -0.04(-2.42%)
Jul 07, 2021 1.590 1.710 1.520 1.650 358,674 +0.04(+2.48%)
Jul 06, 2021 1.630 1.630 1.550 1.610 99,150 +0.01(+0.63%)
Jul 05, 2021 1.690 1.690 1.580 1.600 151,606 -0.05(-3.03%)
Jul 02, 2021 1.640 1.680 1.630 1.650 64,819 +0.02(+1.23%)
Jun 30, 2021 1.630 1.630 1.630 0 -0.03(-1.81%)
Jun 29, 2021 1.680 1.680 1.620 1.660 32,249 -0.02(-1.19%)
Jun 28, 2021 1.710 1.750 1.650 1.680 62,935 -0.07(-4.00%)
Jun 25, 2021 1.900 1.940 1.730 1.750 60,439 -0.09(-4.89%)
Jun 24, 2021 1.730 1.840 1.650 1.840 146,560 +0.10(+5.75%)
Jun 23, 2021 1.740 1.780 1.730 1.740 56,831 +0.03(+1.75%)
Jun 22, 2021 1.840 1.840 1.700 1.710 39,566 -0.05(-2.84%)
Jun 21, 2021 1.810 1.850 1.740 1.760 74,575 -0.04(-2.22%)
Jun 18, 2021 1.860 1.920 1.800 1.800 33,815 -0.08(-4.26%)
Jun 17, 2021 1.860 1.940 1.780 1.880 216,959 -0.04(-2.08%)
Jun 16, 2021 1.910 1.920 1.900 1.920 61,375 +0.02(+1.05%)
Jun 15, 2021 1.930 1.970 1.880 1.900 163,094 -0.06(-3.06%)
Jun 14, 2021 1.900 2.010 1.870 1.960 108,933 +0.02(+1.03%)
Jun 11, 2021 1.950 2.000 1.880 1.940 88,944 +0.02(+1.04%)
Jun 10, 2021 1.880 1.920 1.790 1.920 118,282 +0.03(+1.59%)
Jun 09, 2021 1.910 1.950 1.850 1.890 83,424 +0.02(+1.07%)
Jun 08, 2021 1.870 1.900 1.850 1.870 60,560 +0.01(+0.54%)
Jun 07, 2021 1.980 1.980 1.850 1.860 35,977 -0.03(-1.59%)
Jun 04, 2021 1.840 1.970 1.800 1.890 99,219 +0.09(+5.00%)
Jun 03, 2021 180.00 1.830 1.780 1.800 5,617,600 -0.02(-1.10%)
Jun 02, 2021 1.820 1.830 1.800 1.820 81,080 +0.02(+1.11%)
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.