Historical Stock Prices

KKD 
$20.36
*  
0.15
0.73%
Get KKD Alerts
*Delayed - data as of Nov. 28, 2014  -  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 28-AUG-2014 TO 28-NOV-2014

Date Open High Low Close / Last Volume
11/28/2014 20.59 20.89 20.34 20.36 376,820
11/26/2014 20.39 20.69 20.22 20.51 365,005
11/25/2014 20.29 20.52 20.2 20.38 463,735
11/24/2014 19.86 20.2 19.76 20.2 443,480
11/21/2014 20.4 20.4 19.62 19.77 478,351
11/20/2014 19.77 20.24 19.73 20.17 368,190
11/19/2014 20 20.09 19.5061 19.82 658,181
11/18/2014 19.86 20.15 19.76 20.01 449,807
11/17/2014 20.18 20.25 19.77 19.85 524,892
11/14/2014 20.08 20.25 19.97 20.18 398,758
11/13/2014 20.22 20.31 19.84 20.08 506,048
11/12/2014 19.83 20.22 19.78 20.15 456,630
11/11/2014 19.52 19.98 19.52 19.89 622,980
11/10/2014 19.36 19.69 19.22 19.54 534,257
11/07/2014 19.33 19.54 19.23 19.3 392,177
11/06/2014 19.05 19.42 18.96 19.38 487,523
11/05/2014 19.36 19.68 19.04 19.16 582,260
11/04/2014 18.95 19.38 18.85 19.34 549,436
11/03/2014 18.93 19.28 18.75 18.97 887,955
10/31/2014 18.73 19.02 18.48 18.92 763,417
10/30/2014 18.32 18.64 18.2001 18.57 372,059
10/29/2014 18.25 18.46 17.94 18.37 491,528
10/28/2014 17.75 18.25 17.573 18.25 936,908
10/27/2014 17.24 17.8 17.08 17.72 499,686
10/24/2014 17.34 17.3499 16.99 17.3 329,966
10/23/2014 17.33 17.65 17.295 17.36 373,961
10/22/2014 17.46 17.67 17.24 17.25 346,004
10/21/2014 17.36 17.46 17.07 17.43 456,956
10/20/2014 16.92 17.37 16.92 17.34 440,612
10/17/2014 17.96 18 16.91 16.96 720,592
10/16/2014 17.26 17.88 17.17 17.77 544,619
10/15/2014 16.8 17.5 16.663 17.44 683,195
10/14/2014 16.7 17.2 16.675 16.91 635,179
10/13/2014 16.81 17.01 16.5 16.63 348,412
10/10/2014 16.84 17.26 16.66 16.82 465,697
10/09/2014 17.2 17.3 16.84 16.89 331,276
10/08/2014 16.88 17.28 16.7849 17.26 381,889
10/07/2014 16.95 17.24 16.8 16.86 382,688
10/06/2014 17.27 17.3788 16.89 17.07 383,055
10/03/2014 17.21 17.59 17.09 17.28 495,996
10/02/2014 16.76 17.07 16.41 17.04 830,460
10/01/2014 17.2 17.2669 16.71 16.76 708,993
09/30/2014 17.49 17.6 16.8 17.16 1,025,678
09/29/2014 17.11 17.48 17.1 17.43 593,959
09/26/2014 17.07 17.39 17.07 17.31 309,498
09/25/2014 17.19 17.3432 16.94 17.04 415,033
09/24/2014 17.21 17.34 17.14 17.24 359,619
09/23/2014 17.09 17.2827 17.0257 17.14 499,685
09/22/2014 17.6 17.6 17.07 17.2 576,069
09/19/2014 18.08 18.09 17.495 17.61 779,924
09/18/2014 17.7 18.08 17.69 18.02 894,385
09/17/2014 17.51 17.7 17.39 17.46 349,973
09/16/2014 17.5 17.53 17 17.45 565,299
09/15/2014 17.42 17.57 17.265 17.49 574,902
09/12/2014 17.81 18.0699 17.48 17.52 1,429,672
09/11/2014 17.07 17.825 17.0001 17.82 1,064,774
09/10/2014 16.88 17.22 16.505 17.07 3,788,543
09/09/2014 17.59 17.82 17.26 17.61 1,942,302
09/08/2014 17.26 17.8 17.2058 17.67 687,408
09/05/2014 16.87 17.23 16.756 17.23 306,736
09/04/2014 17.05 17.18 16.88 16.95 428,128
09/03/2014 17.36 17.365 17 17 686,139
09/02/2014 17.06 17.35 16.93 17.33 433,925
08/29/2014 16.99 17.12 16.92 17.01 233,691
08/28/2014 16.81 17.12 16.8 17.01 332,251
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?