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

(TSV: KDK )

0.4400 +0.0050 (+1.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2021 1.950 1.950 1.860 1.860 42,039 -0.10(-5.10%)
May 28, 2021 1.970 1.990 1.940 1.960 36,167 -0.01(-0.51%)
May 27, 2021 1.980 2.050 1.970 1.970 58,706 -0.04(-1.99%)
May 26, 2021 1.980 2.030 1.930 2.010 93,574 +0.03(+1.52%)
May 25, 2021 1.990 2.080 1.920 1.980 53,304 -0.02(-1.00%)
May 21, 2021 2.000 2.000 2.000 0 -0.16(-7.41%)
May 20, 2021 2.130 2.230 2.090 2.160 133,483 +0.07(+3.35%)
May 19, 2021 2.180 2.340 2.080 2.090 262,076 -0.19(-8.33%)
May 18, 2021 2.100 2.280 2.060 2.280 252,055 +0.23(+11.22%)
May 17, 2021 2.000 2.170 1.950 2.050 235,633 +0.12(+6.22%)
May 14, 2021 1.820 2.000 1.810 1.930 292,816 +0.11(+6.04%)
May 13, 2021 1.720 1.840 1.660 1.820 211,230 +0.11(+6.43%)
May 12, 2021 1.740 1.740 1.700 1.710 81,659 -0.03(-1.72%)
May 11, 2021 1.750 1.750 1.700 1.740 76,118 +0.01(+0.58%)
May 10, 2021 1.750 1.790 1.700 1.730 181,988 +0.06(+3.59%)
May 07, 2021 1.550 1.670 1.520 1.670 82,854 +0.11(+7.05%)
May 06, 2021 1.560 1.560 1.500 1.560 74,288 +0.04(+2.63%)
May 05, 2021 1.550 1.560 1.500 1.520 70,593 -0.01(-0.65%)
May 04, 2021 1.610 1.610 1.520 1.530 114,048 -0.05(-3.16%)
May 03, 2021 1.620 1.640 1.550 1.580 69,833 -0.06(-3.66%)
Apr 30, 2021 1.630 1.640 1.600 1.640 34,763 +0.00(+0.00%)
Apr 29, 2021 1.640 1.660 1.610 1.640 30,750 +0.01(+0.61%)
Apr 28, 2021 1.650 1.650 1.570 1.630 74,670 -0.01(-0.61%)
Apr 27, 2021 1.670 1.680 1.580 1.640 65,253 -0.02(-1.20%)
Apr 26, 2021 1.690 1.690 1.660 1.660 49,798 +0.01(+0.61%)
Apr 23, 2021 1.730 1.740 1.650 1.650 67,122 -0.03(-1.79%)
Apr 22, 2021 1.660 1.750 1.650 1.680 296,244 +0.01(+0.60%)
Apr 21, 2021 1.590 1.680 1.580 1.670 223,739 +0.08(+5.03%)
Apr 20, 2021 1.590 1.690 1.560 1.590 137,575 +0.01(+0.63%)
Apr 19, 2021 1.560 1.600 1.560 1.580 168,188 +0.03(+1.94%)
Apr 16, 2021 1.560 1.590 1.550 1.550 71,954 +0.01(+0.65%)
Apr 15, 2021 1.490 1.550 1.490 1.540 80,407 +0.06(+4.05%)
Apr 14, 2021 1.470 1.500 1.460 1.480 52,301 +0.01(+0.68%)
Apr 13, 2021 1.520 1.520 1.440 1.470 9,172 -0.03(-2.00%)
Apr 12, 2021 1.490 1.530 1.470 1.500 44,959 +0.04(+2.74%)
Apr 09, 2021 1.480 1.490 1.450 1.460 27,320 +0.00(+0.00%)
Apr 08, 2021 1.500 1.500 1.460 1.460 10,006 +0.00(+0.00%)
Apr 07, 2021 1.460 1.500 1.460 1.460 19,166 +0.01(+0.69%)
Apr 06, 2021 1.490 1.490 1.400 1.450 203,344 -0.04(-2.68%)
Apr 05, 2021 1.450 1.490 1.420 1.490 26,486 +0.04(+3.11%)
Apr 01, 2021 1.445 1.445 1.445 0 +0.02(+1.05%)
Mar 31, 2021 1.420 1.430 1.380 1.430 58,904 -0.02(-1.38%)
Mar 30, 2021 1.430 1.450 1.400 1.450 27,527 -0.02(-1.36%)
Mar 29, 2021 1.420 1.520 1.420 1.470 50,001 +0.05(+3.52%)
Mar 26, 2021 1.450 1.450 1.390 1.420 16,433 +0.03(+2.16%)
Mar 25, 2021 1.450 1.450 1.330 1.390 182,710 -0.08(-5.44%)
Mar 24, 2021 1.470 1.500 1.450 1.470 16,336 +0.00(+0.00%)
Mar 23, 2021 1.550 1.550 1.430 1.470 98,690 -0.09(-5.77%)
Mar 22, 2021 1.560 1.560 1.530 1.560 33,984 +0.01(+0.65%)
Mar 19, 2021 1.550 1.590 1.520 1.550 164,955 +0.01(+0.65%)
Mar 18, 2021 1.600 1.600 1.530 1.540 42,874 -0.03(-1.91%)
Mar 17, 2021 1.530 1.600 1.530 1.570 52,563 -0.01(-0.63%)
Mar 16, 2021 1.620 1.620 1.550 1.580 37,761 -0.01(-0.63%)
Mar 15, 2021 1.600 1.610 1.530 1.590 90,835 +0.02(+1.27%)
Mar 12, 2021 1.540 1.600 1.540 1.570 46,311 -0.03(-1.88%)
Mar 11, 2021 1.590 1.600 1.550 1.600 107,912 +0.03(+1.91%)
Mar 10, 2021 1.530 1.590 1.480 1.570 51,703 +0.04(+2.61%)
Mar 09, 2021 1.430 1.530 1.420 1.530 114,096 +0.10(+6.99%)
Mar 08, 2021 1.490 1.490 1.380 1.430 53,498 -0.06(-4.03%)
Mar 05, 2021 1.450 1.550 1.400 1.490 212,260 +0.01(+0.68%)
Mar 04, 2021 1.580 1.580 1.450 1.480 157,411 -0.08(-5.13%)
Mar 03, 2021 1.690 1.690 1.520 1.560 211,151 -0.13(-7.69%)
Mar 02, 2021 1.690 1.700 1.600 1.690 153,952 +0.04(+2.42%)
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.