Historical Stock Prices

KDMN 
$5
*  
0.02
0.4%
Get KDMN Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading KDMN now
Exchange:NYSE
Industry: Health Care
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: 3 Month, From 02-SEP-2016 TO 02-DEC-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.
12/02/2016 5 5.05 4.95 5 37,047
12/01/2016 5.142 5.15 4.95 4.98 36,305
11/30/2016 5.18 5.18 4.95 4.99 53,501
11/29/2016 5.44 5.44 5.045 5.17 46,972
11/28/2016 5.48 5.5 5.36 5.39 39,989
11/25/2016 5.48 5.48 5.41 5.48 14,153
11/23/2016 5.5 5.52 5.43 5.48 50,699
11/22/2016 5.96 5.96 5.3171 5.5 81,710
11/21/2016 6 6 5.78 5.85 39,055
11/18/2016 6.16 6.24 6 6.04 48,888
11/17/2016 6.09 6.69 6.005 6.11 50,799
11/16/2016 6.3 6.3666 6.01 6.1 45,377
11/15/2016 6.69 6.7484 6.13 6.37 47,935
11/14/2016 6.79 7.1 6.59 6.66 74,906
11/11/2016 5.46 6.62 5.377 6.56 79,890
11/10/2016 5.59 5.613 5.25 5.43 54,880
11/09/2016 4.75 5.48 4.75 5.48 55,789
11/08/2016 4.67 4.8 4.539 4.68 45,315
11/07/2016 4.72 5.0815 4.57 4.71 174,071
11/04/2016 4.58 4.73 4.44 4.65 159,347
11/03/2016 4.5 4.712 4.45 4.58 47,479
11/02/2016 4.71 4.71 4.46 4.5 34,679
11/01/2016 4.59 4.78 4.56 4.71 60,643
10/31/2016 5.1 5.36 4.55 4.55 143,983
10/28/2016 6 6.0149 5.04 5.05 114,565
10/27/2016 6.16 6.16 6 6.01 43,983
10/26/2016 6.266 6.34 6.2 6.23 28,076
10/25/2016 6.337 6.45 6.26 6.29 15,230
10/24/2016 6.3 6.43 6.26 6.38 6,688
10/21/2016 6.36 6.384 6.27 6.29 18,945
10/20/2016 6.27 6.4323 6.27 6.41 9,303
10/19/2016 6.55 6.5993 6.36 6.4 12,324
10/18/2016 6.5 6.73 6.334 6.51 42,862
10/17/2016 6.31 6.66 6.31 6.52 24,717
10/14/2016 6.49 6.49 6.21 6.36 27,997
10/13/2016 6.61 6.61 6.25 6.35 92,990
10/12/2016 6.7001 6.7043 6.561 6.68 33,543
10/11/2016 6.93 6.93 6.6 6.65 56,197
10/10/2016 7.04 7.2 6.9 6.97 48,243
10/07/2016 7.13 7.1969 6.93 7.06 53,468
10/06/2016 7.24 7.2812 6.95 7.17 41,875
10/05/2016 7.22 7.36 7.15 7.3 36,399
10/04/2016 7.35 7.3612 7.17 7.27 43,431
10/03/2016 7.32 7.82 7.25 7.37 67,410
09/30/2016 7.2 7.64 7.01 7.34 585,342
09/29/2016 7.36 7.45 7.11 7.12 53,481
09/28/2016 7.42 7.47 7.26 7.4 38,827
09/27/2016 7.75 7.75 7.26 7.3 77,637
09/26/2016 8 8.0174 7.61 7.68 53,277
09/23/2016 7.95 8.02 7.77 8 269,858
09/22/2016 7.87 8.04 7.64 7.76 39,080
09/21/2016 8.06 8.16 7.51 7.91 78,272
09/20/2016 7.77 8.08 7.7 8.05 52,160
09/19/2016 7.35 7.95 7.17 7.81 76,284
09/16/2016 7.69 7.69 7.29 7.37 43,003
09/15/2016 7.83 7.95 7.63 7.63 36,924
09/14/2016 8 8.21 7.77 7.77 94,783
09/13/2016 8.28 8.28 7.97 7.99 83,716
09/12/2016 8.33 8.5 8.28 8.31 103,677
09/09/2016 9.15 9.15 8.19 8.76 96,663
09/08/2016 9.22 9.3065 9.2 9.29 22,417
09/07/2016 9.32 9.419 9.23 9.33 24,893
09/06/2016 9.55 9.6 9.11 9.24 65,636
09/02/2016 9.32 9.66 9.24 9.47 67,619
*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?