Historical Stock Prices

KKD 
$17.41
*  
0.19
1.1%
Get KKD Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading KKD now
Exchange: NYSE
Industry: Consumer Non-Durables
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 30-JAN-2016 TO 29-APR-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.
04/29/2016 17.2 17.47 17 17.41 760,107
04/28/2016 17.26 17.45 17.13 17.22 681,803
04/27/2016 17.26 17.45 17.11 17.41 747,560
04/26/2016 17.18 17.355 17.1 17.33 834,406
04/25/2016 17.21 17.27 17.075 17.17 1,108,622
04/22/2016 17.22 17.35 16.92 17.27 8,473,753
04/21/2016 17.26 17.48 17.14 17.28 1,639,190
04/20/2016 17.05 17.53 16.88 17.24 3,476,417
04/19/2016 16.36 16.36 16.15 16.24 353,189
04/18/2016 16.02 16.4037 15.97 16.29 415,361
04/15/2016 15.88 16.25 15.88 16.02 478,393
04/14/2016 16.15 16.19 15.85 15.88 509,909
04/13/2016 15.98 16.28 15.95 16.16 585,177
04/12/2016 15.73 16 15.65 15.87 478,888
04/11/2016 16.04 16.08 15.7227 15.76 478,295
04/08/2016 15.9 16.0601 15.695 15.95 622,796
04/07/2016 15.85 16 15.77 15.86 687,149
04/06/2016 15.88 16.05 15.82 15.98 547,225
04/05/2016 15.72 15.995 15.65 15.9 619,436
04/04/2016 16 16.05 15.82 15.87 550,123
04/01/2016 15.51 16.0011 15.405 15.97 554,186
03/31/2016 15.46 15.63 15.43 15.59 438,001
03/30/2016 15.65 15.81 15.39 15.43 569,545
03/29/2016 15.07 15.63 14.895 15.57 728,040
03/28/2016 14.67 15.24 14.67 15.05 895,474
03/24/2016 14.23 14.68 14.16 14.61 1,024,349
03/23/2016 14.02 14.94 13.51 14.29 3,650,737
03/22/2016 15.43 15.74 15.34 15.38 1,026,338
03/21/2016 15.86 15.88 15.4 15.52 695,600
03/18/2016 15.76 15.92 15.69 15.84 605,807
03/17/2016 15.38 15.7 15.35 15.67 458,287
03/16/2016 15.02 15.41 14.88 15.4 262,517
03/15/2016 15.4 15.58 15.08 15.11 231,411
03/14/2016 15.55 15.63 15.41 15.41 265,477
03/11/2016 15.09 15.58 14.98 15.57 470,763
03/10/2016 15.2 15.31 14.97 14.99 481,058
03/09/2016 15.01 15.21 14.92 15.13 319,964
03/08/2016 15.24 15.37 14.95 14.95 285,105
03/07/2016 15.08 15.37 14.99 15.35 414,352
03/04/2016 14.73 15.21 14.68 15.13 387,296
03/03/2016 14.68 14.79 14.56 14.76 283,267
03/02/2016 14.9 14.93 14.53 14.73 322,823
03/01/2016 14.74 14.94 14.61 14.93 368,591
02/29/2016 14.18 14.73 14.18 14.64 599,633
02/26/2016 14.44 14.56 14.17 14.2 355,446
02/25/2016 14.23 14.48 14.1501 14.38 301,369
02/24/2016 14.08 14.25 13.93 14.19 289,307
02/23/2016 14.08 14.35 14.016 14.19 285,921
02/22/2016 14.09 14.27 14.01 14.09 306,297
02/19/2016 13.85 14.25 13.76 13.96 330,581
02/18/2016 14.35 14.35 13.7 13.85 475,578
02/17/2016 14.14 14.6 14.14 14.37 515,698
02/16/2016 13.85 14.21 13.82 14.08 271,363
02/12/2016 13.32 13.81 13.3 13.73 285,149
02/11/2016 13.01 13.26 12.9 13.21 541,731
02/10/2016 13.33 13.48 13.14 13.16 389,830
02/09/2016 13.7 14 13.16 13.23 630,220
02/08/2016 13.64 13.87 13.43 13.78 350,571
02/05/2016 14.26 14.26 13.73 13.73 333,537
02/04/2016 14.07 14.28 14.01 14.22 269,244
02/03/2016 14.41 14.53 13.96 14.15 374,119
02/02/2016 14.39 14.43 14.26 14.35 269,746
02/01/2016 14.55 14.83 14.4 14.48 333,044
*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?