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

(TSV: KDK )

0.4650 -0.0250 (-5.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
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%)
Mar 01, 2021 1.670 1.670 1.550 1.650 246,110 +0.04(+2.48%)
Feb 26, 2021 1.700 1.700 1.560 1.610 165,615 -0.04(-2.42%)
Feb 25, 2021 1.750 1.800 1.630 1.650 202,120 -0.12(-6.78%)
Feb 24, 2021 1.790 1.800 1.730 1.770 125,099 +0.00(+0.00%)
Feb 23, 2021 1.830 1.860 1.720 1.770 281,258 -0.08(-4.32%)
Feb 22, 2021 1.780 1.880 1.700 1.850 385,201 +0.15(+8.82%)
Feb 19, 2021 1.640 1.790 1.610 1.700 604,980 +0.08(+4.94%)
Feb 18, 2021 1.650 1.670 1.500 1.620 271,401 -0.04(-2.41%)
Feb 17, 2021 1.720 1.720 1.630 1.660 134,061 -0.04(-2.35%)
Feb 16, 2021 1.980 2.000 1.630 1.700 679,901 -0.15(-8.11%)
Feb 12, 2021 1.850 1.850 1.850 0 -0.03(-1.60%)
Feb 11, 2021 1.590 2.010 1.520 1.880 496,902 +0.32(+20.51%)
Feb 10, 2021 1.550 1.570 1.450 1.560 150,082 -0.03(-1.89%)
Feb 09, 2021 1.570 1.600 1.550 1.590 82,106 -0.01(-0.63%)
Feb 08, 2021 1.650 1.650 1.550 1.600 120,706 -0.04(-2.44%)
Feb 05, 2021 1.700 1.700 1.580 1.640 124,202 -0.03(-1.80%)
Feb 04, 2021 1.680 1.680 1.590 1.670 47,150 -0.01(-0.60%)
Feb 03, 2021 1.650 1.680 1.570 1.680 118,875 +0.03(+1.82%)
Feb 02, 2021 1.650 1.650 1.570 1.650 63,390 +0.01(+0.61%)
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.