Historical Stock Prices

KAP 
$25.3
*  
unch
unch
Get KAP Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading KAP now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-JUN-2015 TO 24-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/24/2016 24.77 25.368 24.77 25.3 2,059
06/23/2016 25.25 25.3 25.2 25.3 11,100
06/22/2016 25.17 25.2 25.17 25.2 9,190
06/21/2016 25.19 25.2 25.0664 25.163 5,541
06/20/2016 25.2 25.2 25.07 25.1 1,573
06/17/2016 25.1899 25.1899 25.07 25.13 6,900
06/16/2016 25.1 25.5201 25.0625 25.21 19,550
06/15/2016 25.14 25.15 25.072 25.14 15,200
06/14/2016 25.13 25.14 25.06 25.14 6,265
06/13/2016 25.18 25.18 25 25.13 26,640
06/10/2016 25.25 25.4799 25.12 25.4799 7,413
06/09/2016 25.25 25.25 25.13 25.13 3,593
06/08/2016 25.1 25.24 25.1 25.24 3,302
06/07/2016 25.11 25.2 25.1 25.17 2,951
06/06/2016 25.05 25.1101 25.05 25.11 6,064
06/03/2016 24.982 25.0599 24.938 25.05 2,525
06/02/2016 24.89 24.9901 24.83 24.98 8,540
06/01/2016 25.07 25.07 24.92 24.92 1,820
05/31/2016 25.02 25.0201 24.86 24.89 4,160
05/27/2016 25.0015 25.0015 24.97 24.9801 2,242
05/26/2016 24.99 25.06 24.82 25.06 1,700
05/25/2016 24.92 24.92 24.86 24.87 1,500
05/24/2016 25 25 25 25 200
05/23/2016 24.67 24.67 24.67 24.67 810
05/20/2016 24.85 24.85 24.8148 24.8395 6,500
05/19/2016 24.87 24.87 24.8 24.8 4,680
05/18/2016 25 25.0499 24.8401 24.8401 8,142
05/17/2016 24.8801 24.9399 24.81 24.86 7,250
05/16/2016 24.95 24.95 24.95 24.95 00
05/13/2016 25 25.0792 24.95 24.95 1,650
05/12/2016 24.9101 24.9101 24.91 24.91 600
05/11/2016 25 25.019 25 25 3,400
05/10/2016 24.95 24.99 24.88 24.88 1,792
05/09/2016 24.9501 24.96 24.94 24.96 5,987
05/06/2016 25.194 25.194 24.89 24.9688 15,318
05/05/2016 25 25 24.91 24.95 2,600
05/04/2016 24.9699 24.97 24.9699 24.97 2,071
05/03/2016 24.9566 24.9566 24.9 24.9 426
05/02/2016 24.9 25 24.9 24.9 9,830
04/29/2016 24.94 24.9799 24.85 24.9799 2,400
04/28/2016 24.96 24.96 24.9 24.9 700
04/27/2016 24.864 24.95 24.864 24.95 1,332
04/26/2016 24.91 24.91 24.9 24.9 1,974
04/25/2016 24.8561 24.91 24.85 24.9 1,500
04/22/2016 24.9899 24.9899 24.9899 24.9899 600
04/21/2016 24.94 24.94 24.8 24.8 933
04/20/2016 24.76 24.9299 24.76 24.76 974
04/19/2016 24.94 24.94 24.75 24.75 500
04/18/2016 24.914 24.914 24.8 24.8 600
04/15/2016 24.76 24.76 24.76 24.76 1,087
04/14/2016 24.7001 24.7001 24.7001 24.7001 00
04/13/2016 24.7001 24.7001 24.7001 24.7001 00
04/12/2016 24.7001 24.7001 24.7001 24.7001 380
04/11/2016 24.7001 24.7001 24.7001 24.7001 00
04/08/2016 24.8 24.8 24.7 24.7001 890
04/07/2016 24.85 24.87 24.85 24.87 400
04/06/2016 24.9 24.9 24.85 24.86 1,555
04/05/2016 24.95 25 24.8999 24.901 4,410
04/04/2016 24.95 24.95 24.95 24.95 225
04/01/2016 24.7 25.05 24.7 24.95 5,392
03/31/2016 25 25 24.62 24.63 3,242
03/30/2016 25 25 24.8748 24.98 2,737
03/29/2016 24.5315 24.9 24.5315 24.8999 2,876
03/28/2016 24.969 24.97 24.792 24.792 1,901
03/24/2016 24.85 24.85 24.85 24.85 00
03/23/2016 24.85 25 24.79 24.85 3,801
03/22/2016 24.5 24.56 24.5 24.56 246
03/21/2016 24.77 24.77 24.38 24.59 2,918
03/18/2016 24.518 24.518 24.518 24.518 300
03/17/2016 24.3501 24.42 24.35 24.42 2,320
03/16/2016 24.72 24.74 24.72 24.7399 775
03/15/2016 24.3 24.3699 24.3 24.3699 2,640
03/14/2016 24.32 24.33 24.25 24.3101 1,200
03/11/2016 24.32 24.3601 24.32 24.3601 2,050
03/10/2016 25.23 25.23 24.9999 24.9999 1,550
03/09/2016 24.65 24.65 24.65 24.65 00
03/08/2016 24.65 24.65 24.65 24.65 265
03/07/2016 24.75 24.75 24.6399 24.6399 1,000
03/04/2016 24.58 24.58 24.5 24.5 3,471
03/03/2016 24.77 24.77 24.5 24.5 2,805
03/02/2016 24.8 24.9 24.7 24.9 2,100
03/01/2016 24.9 24.9 24.4999 24.5 1,300
02/29/2016 24.93 24.93 24.3101 24.8099 1,220
02/26/2016 24.92 24.92 24.4 24.4001 2,010
02/25/2016 24.0255 24.92 24.0255 24.07 2,585
02/24/2016 24.0013 24.29 24.0013 24.29 1,782
02/23/2016 24.116 24.13 24.116 24.12 355
02/22/2016 24.13 24.25 24 24.2499 3,128
02/19/2016 23.7 24 23.7 24 3,160
02/18/2016 23.7 24.2399 23.7 24.2399 3,392
02/17/2016 23.44 24.1099 23.4 23.53 8,554
02/16/2016 24.25 24.25 23.6508 23.75 5,259
02/12/2016 23.4 24.25 23.4 24 7,553
02/11/2016 23.89 23.9999 23.25 23.3 8,929
02/10/2016 24.5 24.65 24.5 24.5 10,993
02/09/2016 24.4 24.4001 24.4 24.4001 1,032
02/08/2016 24.6 24.69 24.1 24.42 11,400
02/05/2016 24.8999 24.8999 24.25 24.4 12,150
02/04/2016 24.8971 24.8999 24.7 24.7142 2,790
02/03/2016 24.45 24.9999 24.45 24.98 3,788
02/02/2016 24.25 24.43 24.2 24.43 4,353
02/01/2016 24.2 24.25 24.2 24.25 11,710
01/29/2016 24.1599 24.2 23.8101 24.2 6,433
01/28/2016 24.1 24.22 23.69 24.22 17,125
01/27/2016 24.06 24.1 23.86 24.1 6,825
01/26/2016 23.97 24.18 23.56 23.85 16,421
01/25/2016 24.24 24.25 23.87 24 18,194
01/22/2016 24.25 24.25 24.23 24.25 3,647
01/21/2016 24 24.25 24 24.19 8,271
01/20/2016 24.2 24.2 22.43 23.31 8,567
01/19/2016 23.84 24.25 23.75 24.03 6,733
01/15/2016 24.11 24.11 23.6 23.82 8,354
01/14/2016 24.37 24.4 23.77 23.87 20,145
01/13/2016 24.52 24.635 24.34 24.46 5,645
01/12/2016 24.8 24.8 24.62 24.62 6,695
01/11/2016 24.85 24.85 24.62 24.62 2,604
01/08/2016 24.8 24.8 24.6 24.65 3,448
01/07/2016 24.89 24.89 24.56 24.5701 10,325
01/06/2016 24.75 25.0399 24.71 24.8999 3,250
01/05/2016 24.7 24.7 24.56 24.65 3,680
01/04/2016 24.8 24.8 24.5 24.7 3,081
12/31/2015 24.42 24.8 24.42 24.8 8,065
12/30/2015 24.72 24.72 24.44 24.69 8,224
12/29/2015 24.64 24.7199 24.64 24.7199 550
12/28/2015 24.59 24.65 24.51 24.51 1,698
12/24/2015 24.5 24.66 24.5 24.6503 3,603
12/23/2015 24.54 24.558 24.42 24.42 1,758
12/22/2015 24.39 24.59 24.36 24.52 3,674
12/21/2015 24.36 24.7799 24.36 24.58 4,389
12/18/2015 24.65 24.6999 24.5001 24.67 3,634
12/17/2015 24.6 24.654 24.51 24.609 5,590
12/16/2015 24.5 24.69 24.35 24.5 11,345
12/15/2015 24.54 24.74 24.54 24.72 3,100
12/14/2015 24.75 24.75 24.5111 24.74 3,612
12/11/2015 24.85 24.89 24.68 24.75 12,461
12/10/2015 25.25 25.25 25.17 25.19 500
12/09/2015 25.274 25.31 25.274 25.31 3,051
12/08/2015 25.235 25.25 25.114 25.2201 5,731
12/07/2015 25.1501 25.1501 25.08 25.09 1,344
12/04/2015 25.15 25.15 25.15 25.15 00
12/03/2015 25.0801 25.15 25.08 25.15 2,140
12/02/2015 25.164 25.1799 25.0401 25.1152 900
12/01/2015 25.0953 25.0953 25.0953 25.0953 00
11/30/2015 25.04 25.0953 25.01 25.0953 522
11/27/2015 25.07 25.07 25.07 25.07 00
11/25/2015 25.0831 25.0831 25.07 25.07 930
11/24/2015 24.93 25.15 24.93 25.15 5,293
11/23/2015 25.08 25.18 24.89 24.9343 22,132
11/20/2015 25.1 25.1938 25.1 25.1938 600
11/19/2015 25.11 25.25 25.1 25.17 4,285
11/18/2015 25.06 25.07 25.06 25.07 315
11/17/2015 25.2099 25.2099 25.06 25.12 3,002
11/16/2015 25.16 25.16 25.05 25.05 3,490
11/13/2015 25.17 25.218 25.12 25.218 5,966
11/12/2015 25.2612 25.2612 25.2612 25.2612 115
11/11/2015 25.202 25.24 25.2 25.2 5,200
11/10/2015 25.15 25.15 25.15 25.15 00
11/09/2015 25.15 25.15 25.15 25.15 00
11/06/2015 25.3 25.3 25.15 25.15 3,626
11/05/2015 25.24 25.31 25.24 25.31 864
11/04/2015 25.25 25.25 25.25 25.25 00
11/03/2015 25.26 25.26 25.2499 25.25 1,300
11/02/2015 25.25 25.25 25.25 25.25 00
10/30/2015 25.25 25.25 25.23 25.25 1,230
10/29/2015 25.3 25.3 25.0735 25.0735 4,034
10/28/2015 25.2899 25.2899 25.2899 25.2899 325
10/27/2015 25.17 25.26 25.17 25.26 1,140
10/26/2015 25.2834 25.2834 25.2834 25.2834 100
10/23/2015 25.1 25.1957 25.08 25.1957 3,640
10/22/2015 25.34 25.34 25.34 25.34 00
10/21/2015 25.18 25.34 25.17 25.34 1,325
10/20/2015 25.163 25.163 25.163 25.163 00
10/19/2015 25.163 25.163 25.163 25.163 400
10/16/2015 25.1 25.15 25.06 25.1 2,479
10/15/2015 25.12 25.15 25.12 25.15 1,000
10/14/2015 25.1 25.1 25.1 25.1 00
10/13/2015 25.2 25.2 25.0999 25.1 1,889
10/12/2015 24.95 25 24.95 25 452
10/09/2015 25.15 25.15 25.15 25.15 4,100
10/08/2015 25.1 25.2299 25.1 25.14 8,291
10/07/2015 25.09 25.09 25.09 25.09 1,766
10/06/2015 25.06 25.06 25 25 300
10/05/2015 25.08 25.08 24.761 24.761 2,354
10/02/2015 25.09 25.09 24.99 24.99 2,222
10/01/2015 25.05 25.09 24.9 25.09 3,900
09/30/2015 25.0999 25.0999 25.0033 25.0033 1,862
09/29/2015 25.2499 25.2499 24.93 24.93 740
09/28/2015 24.93 24.93 24.93 24.93 200
09/25/2015 24.993 25 24.993 25 4,700
09/24/2015 25.05 25.05 24.92 24.93 2,175
09/23/2015 25.085 25.16 25 25.016 9,310
09/22/2015 24.81 25.1199 24.81 24.97 1,132
09/21/2015 25 25.04 25 25.04 1,350
09/18/2015 25 25 25 25 00
09/17/2015 25 25 25 25 500
09/16/2015 25 25 25 25 156
09/15/2015 24.98 24.98 24.98 24.98 689
09/14/2015 24.939 24.9455 24.939 24.9455 691
09/11/2015 24.95 24.97 24.76 24.92 5,381
09/10/2015 25.2601 25.3799 25.21 25.3799 1,593
09/09/2015 25.26 25.26 25.26 25.26 00
09/08/2015 25.18 25.26 25.18 25.26 3,727
09/04/2015 25.07 25.13 25.01 25.09 3,177
09/03/2015 25.23 25.23 25.23 25.23 445
09/02/2015 25.22 25.23 25.11 25.23 7,200
09/01/2015 25.11 25.12 25.06 25.06 3,180
08/31/2015 25.2299 25.2299 25.2299 25.2299 1,000
08/28/2015 25.231 25.231 25.09 25.09 2,740
08/27/2015 25.06 25.08 25.06 25.07 877
08/26/2015 25.02 25.02 25.02 25.02 00
08/25/2015 25.02 25.02 25.02 25.02 00
08/24/2015 24.55 25.02 24.55 25.02 3,115
08/21/2015 25.28 25.31 24.51 24.78 12,005
08/20/2015 25.3799 25.3799 25.3799 25.3799 252
08/19/2015 25.2701 25.2701 25.27 25.27 343
08/18/2015 25.259 25.26 25.25 25.25 5,900
08/17/2015 25.26 25.26 25.25 25.25 1,300
08/14/2015 25.24 25.25 25.24 25.25 2,400
08/13/2015 25.24 25.24 25.24 25.24 2,000
08/12/2015 25.25 25.25 25.25 25.25 00
08/11/2015 25.2501 25.2501 25.25 25.25 409
08/10/2015 25.23 25.25 25.23 25.25 2,887
08/07/2015 25.24 25.24 25.22 25.22 1,150
08/06/2015 25.25 25.25 25.25 25.25 1,102
08/05/2015 25.27 25.27 25.23 25.25 3,218
08/04/2015 25.27 25.27 25.27 25.27 822
08/03/2015 25.3 25.3799 25.3 25.3799 333
07/31/2015 25.28 25.28 25.27 25.27 500
07/30/2015 25.28 25.28 25.28 25.28 1,002
07/29/2015 25.28 25.29 25.28 25.29 1,000
07/28/2015 25.26 25.26 25.25 25.26 1,609
07/27/2015 25.27 25.27 25.25 25.25 3,370
07/24/2015 25.35 25.35 25.35 25.35 00
07/23/2015 25.45 25.45 25.35 25.35 6,056
07/22/2015 25.35 25.36 25.35 25.35 2,100
07/21/2015 25.36 25.45 25.35 25.35 2,500
07/20/2015 25.36 25.36 25.35 25.35 700
07/17/2015 25.4 25.4 25.4 25.4 600
07/16/2015 25.42 25.42 25.42 25.42 100
07/15/2015 25.26 25.26 25.26 25.26 00
07/14/2015 25.26 25.26 25.26 25.26 101
07/13/2015 25.26 25.27 25.25 25.26 3,163
07/10/2015 25.25 25.26 25.25 25.25 1,400
07/09/2015 25.25 25.25 25.25 25.25 00
07/08/2015 25.25 25.2501 25.25 25.25 1,004
07/07/2015 25.26 25.26 25.25 25.25 918
07/06/2015 25.28 25.28 25.25 25.25 869
07/02/2015 25.27 25.27 25.26 25.26 1,225
07/01/2015 25.27 25.27 25.26 25.27 836
06/30/2015 25.44 25.44 25.2811 25.2811 1,688
06/29/2015 25.26 25.26 25.26 25.26 180
06/26/2015 25.27 25.27 25.27 25.27 00
06/25/2015 25.26 25.356 25.26 25.27 2,061
06/24/2015 25.273 25.28 25.27 25.28 1,936
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?