Historical Stock Prices

KKD 
$20.11
*  
0.19
0.95%
Get KKD Alerts
*Delayed - data as of Mar. 27, 2015  -  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: 1 Year, From 27-MAR-2014 TO 27-MAR-2015

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.
03/27/2015 19.94 20.23 19.9 20.11 351,813
03/26/2015 20 20.2 19.89 19.92 399,646
03/25/2015 20.89 21 20.0816 20.15 387,120
03/24/2015 20.73 21 20.65 20.91 362,097
03/23/2015 20.38 20.81 20.38 20.75 337,738
03/20/2015 20.67 20.94 20.32 20.41 644,596
03/19/2015 20.28 20.665 20.28 20.52 403,344
03/18/2015 20.2 20.41 20.04 20.27 493,240
03/17/2015 19.61 20.19 19.58 20.16 915,192
03/16/2015 19.47 19.68 19.34 19.51 479,985
03/13/2015 19.01 19.4299 18.97 19.32 892,740
03/12/2015 19.16 19.95 18.51 19.02 2,609,192
03/11/2015 20.35 20.78 20.26 20.35 971,537
03/10/2015 20.56 20.82 20.19 20.36 582,116
03/09/2015 21.09 21.1599 20.74 20.78 565,146
03/06/2015 21.55 21.65 21.01 21.01 284,403
03/05/2015 21.15 21.7 21.08 21.65 369,335
03/04/2015 21.38 21.38 21.1 21.13 356,997
03/03/2015 21.63 21.74 21.41 21.46 400,194
03/02/2015 21.83 21.93 21.42 21.75 485,413
02/27/2015 22.12 22.2301 21.79 21.82 429,084
02/26/2015 22.09 22.32 22 22.1 636,939
02/25/2015 21.74 22.235 21.74 22.08 567,099
02/24/2015 21.2 21.8038 21.16 21.76 600,212
02/23/2015 20.82 21.125 20.73 21.09 318,617
02/20/2015 21.02 21.2 20.86 20.91 410,535
02/19/2015 21.07 21.43 21.02 21.05 292,535
02/18/2015 20.9 21.1 20.8577 21.01 236,428
02/17/2015 21.01 21.075 20.81 20.87 209,472
02/13/2015 21.3 21.39 20.86 21.06 438,987
02/12/2015 21.33 21.43 20.97 21.34 529,016
02/11/2015 21.47 21.485 21.14 21.37 511,206
02/10/2015 20.92 21.5 20.82 21.49 846,016
02/09/2015 20.79 21.08 20.61 20.8 733,269
02/06/2015 19.88 21 19.84 20.99 706,869
02/05/2015 19.75 19.92 19.55 19.82 204,804
02/04/2015 19.74 19.84 19.66 19.78 358,016
02/03/2015 19.35 19.88 19.19 19.86 449,820
02/02/2015 19.49 19.56 19.01 19.34 361,513
01/30/2015 19.91 19.93 19.25 19.47 601,984
01/29/2015 20.32 20.37 20.01 20.07 694,426
01/28/2015 20.42 20.49 20.19 20.3 459,774
01/27/2015 20.19 20.36 20.12 20.32 310,351
01/26/2015 20.1 20.48 20.05 20.35 441,444
01/23/2015 19.91 20.29 19.91 20.17 402,667
01/22/2015 19.42 19.88 19.42 19.86 360,233
01/21/2015 19.19 19.56 19.19 19.42 332,446
01/20/2015 19.28 19.35 18.83 19.29 576,514
01/16/2015 18.81 19.27 18.8 19.27 425,085
01/15/2015 19.62 19.65 18.8 18.93 718,595
01/14/2015 19.51 19.61 19.14 19.61 599,593
01/13/2015 19.85 19.98 19.48 19.74 569,911
01/12/2015 19.42 20.03 19.31 19.63 836,223
01/09/2015 19.97 19.97 19.46 19.48 1,032,205
01/08/2015 19.76 19.98 19.63 19.96 1,042,545
01/07/2015 18.74 19.82 18.74 19.64 1,295,162
01/06/2015 19.08 19.08 18.34 18.59 482,250
01/05/2015 19.22 19.38 18.87 18.98 426,932
01/02/2015 19.78 19.89 19.19 19.43 358,118
12/31/2014 19.71 19.87 19.58 19.74 505,895
12/30/2014 19.65 19.9 19.59 19.69 315,156
12/29/2014 19.6 19.87 19.515 19.72 344,843
12/26/2014 19.96 20.04 19.62 19.66 282,346
12/24/2014 20 20.28 19.83 19.85 229,118
12/23/2014 19.87 20.22 19.78 19.89 561,692
12/22/2014 19.43 19.605 19.19 19.59 389,343
12/19/2014 19.03 19.31 18.98 19.29 729,804
12/18/2014 19.86 19.9399 18.6898 19.01 1,190,996
12/17/2014 19.33 19.74 19.25 19.73 409,833
12/16/2014 19.31 19.55 19.181 19.35 767,376
12/15/2014 19.11 19.57 19.04 19.29 629,074
12/12/2014 18.31 19.24 18.31 19.05 879,824
12/11/2014 18.85 18.91 18.37 18.41 1,295,863
12/10/2014 19.24 19.49 18.18 18.64 3,614,184
12/09/2014 19.86 20.65 19.66 20.18 1,662,569
12/08/2014 20.61 20.73 20.05 20.08 631,130
12/05/2014 20.5 20.88 20.37 20.62 555,024
12/04/2014 20.77 20.79 20.43 20.53 478,510
12/03/2014 21.03 21.08 20.65 20.77 656,391
12/02/2014 20.83 21.07 20.7501 20.99 712,865
12/01/2014 20.25 20.85 20.22 20.77 852,342
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
08/27/2014 17.25 17.32 16.91 16.96 376,452
08/26/2014 17.1 17.27 16.81 17.24 568,543
08/25/2014 17 17.4 16.92 17.03 956,593
08/22/2014 16.62 16.82 16.59 16.75 359,808
08/21/2014 16.62 16.69 16.33 16.67 358,960
08/20/2014 16.66 16.73 16.55 16.62 464,223
08/19/2014 16.54 16.7683 16.5201 16.68 389,264
08/18/2014 16.17 16.55 16.17 16.53 510,251
08/15/2014 16.29 16.34 15.9701 16.07 443,035
08/14/2014 16.3 16.3 16.05 16.12 492,688
08/13/2014 16.49 16.63 16.02 16.25 713,575
08/12/2014 16.83 16.86 16.39 16.48 698,184
08/11/2014 16.19 16.95 16.05 16.86 1,902,723
08/08/2014 15.49 15.69 15.4 15.54 447,808
08/07/2014 15.51 15.73 15.4 15.52 293,407
08/06/2014 15.26 15.57 15.25 15.47 314,270
08/05/2014 15.25 15.65 15.17 15.32 521,004
08/04/2014 14.9 15.37 14.9 15.31 515,534
08/01/2014 15.29 15.49 14.82 14.91 893,544
07/31/2014 15.12 15.5 15.05 15.31 534,373
07/30/2014 15.46 15.51 15.18 15.19 795,486
07/29/2014 15.41 15.53 15.335 15.36 613,937
07/28/2014 15.79 15.79 15.28 15.4 432,245
07/25/2014 15.24 15.83 15.23 15.74 794,050
07/24/2014 15.3 15.5 15.25 15.31 1,067,547
07/23/2014 15.56 15.59 15.33 15.35 312,356
07/22/2014 15.4 15.63 15.33 15.55 374,271
07/21/2014 15.35 15.42 15.2253 15.33 329,023
07/18/2014 15.3 15.56 15.27 15.43 672,866
07/17/2014 15.46 15.58 15.3 15.32 474,861
07/16/2014 15.83 15.93 15.53 15.55 478,836
07/15/2014 15.36 16.01 15.28 15.8 911,561
07/14/2014 15.45 15.5 15.19 15.31 919,507
07/11/2014 15.5 15.545 15.32 15.41 514,469
07/10/2014 15.53 15.67 15.42 15.52 656,082
07/09/2014 15.91 15.91 15.73 15.78 500,007
07/08/2014 16.02 16.04 15.62 15.85 786,443
07/07/2014 16.3 16.3 16 16.01 571,437
07/03/2014 16.16 16.39 16.1 16.3 427,421
07/02/2014 16.04 16.16 16 16.07 632,067
07/01/2014 16.01 16.18 15.9 15.99 1,047,367
06/30/2014 16.12 16.17 15.9499 15.98 847,197
06/27/2014 16.11 16.2 16.06 16.12 461,662
06/26/2014 16.29 16.29 16.0818 16.2 454,678
06/25/2014 16.01 16.29 16.01 16.25 562,551
06/24/2014 16.15 16.284 16.04 16.04 569,925
06/23/2014 16.23 16.33 16.16 16.22 805,106
06/20/2014 16.24 16.31 16.13 16.18 741,165
06/19/2014 16.26 16.38 16.14 16.21 437,370
06/18/2014 16.27 16.27 16.1 16.23 502,558
06/17/2014 16 16.3 15.96 16.23 778,111
06/16/2014 16.13 16.2 15.96 16 573,042
06/13/2014 16.22 16.3 16.07 16.15 516,761
06/12/2014 16.18 16.42 16.06 16.25 933,192
06/11/2014 16.08 16.25 16.08 16.18 645,391
06/10/2014 16.38 16.4 16.09 16.23 835,042
06/09/2014 16.32 16.49 16.27 16.42 1,141,883
06/06/2014 16.28 16.33 16.14 16.3 1,133,733
06/05/2014 16.09 16.26 15.93 16.16 1,540,274
06/04/2014 16.2 16.26 15.87 15.98 2,370,627
06/03/2014 16.92 16.92 16.16 16.19 6,909,591
06/02/2014 19.06 19.25 18.69 19 1,873,002
05/30/2014 18.94 19.16 18.6902 18.84 563,409
05/29/2014 19.12 19.3 18.9 18.99 500,510
05/28/2014 19.05 19.2 18.98 19.09 1,249,520
05/27/2014 18.8 19.11 18.745 19.09 537,993
05/23/2014 18.6 18.87 18.42 18.79 464,277
05/22/2014 18.16 18.75 18.15 18.61 714,690
05/21/2014 17.87 18.18 17.7395 18.13 501,695
05/20/2014 18.29 18.35 17.8 17.83 707,697
05/19/2014 18.45 18.54 18.22 18.37 639,536
05/16/2014 18.23 18.48 18.06 18.47 529,469
05/15/2014 18.2 18.31 17.82 18.21 1,057,310
05/14/2014 18.08 18.54 18.03 18.25 774,689
05/13/2014 18.3 18.62 18.05 18.1 680,991
05/12/2014 17.91 18.36 17.81 18.28 691,725
05/09/2014 17.38 17.98 17.25 17.9 549,273
05/08/2014 17.57 17.9701 17.49 17.5 514,321
05/07/2014 17.68 17.74 17.25 17.63 777,210
05/06/2014 17.94 18.245 17.7 17.7 611,301
05/05/2014 17.97 18.15 17.6 17.98 634,355
05/02/2014 18.23 18.59 18.05 18.06 761,872
05/01/2014 17.5 18.18 17.25 18.17 1,070,969
04/30/2014 17.47 17.61 17.21 17.54 504,646
04/29/2014 17.29 17.69 17.1309 17.55 510,918
04/28/2014 17.7 17.9 16.87 17.28 1,298,182
04/25/2014 17.48 17.79 17.36 17.67 828,923
04/24/2014 18.19 18.2 17.46 17.6 817,547
04/23/2014 17.84 18.229 17.68 18.03 751,958
04/22/2014 17.56 17.86 17.52 17.86 599,917
04/21/2014 17.54 17.631 17.34 17.53 366,608
04/17/2014 17.61 17.9 17.48 17.49 460,491
04/16/2014 17.93 17.97 17.46 17.62 580,723
04/15/2014 17.73 17.86 17.38 17.75 1,321,795
04/14/2014 17.3 17.85 17.27 17.75 1,057,321
04/11/2014 17.02 17.4 16.78 17.1 862,191
04/10/2014 17.85 17.87 17.03 17.1 942,620
04/09/2014 17.55 17.85 17.36 17.83 911,113
04/08/2014 16.66 17.665 16.56 17.5 1,264,604
04/07/2014 16.6 16.75 16.16 16.65 1,307,736
04/04/2014 17.63 17.7199 16.63 16.69 1,464,515
04/03/2014 17.72 17.84 17.44 17.5 859,005
04/02/2014 17.85 17.92 17.62 17.79 845,289
04/01/2014 17.71 18 17.6401 17.82 1,036,121
03/31/2014 17.83 17.85 17.43 17.73 857,420
03/28/2014 17.23 17.86 17.22 17.72 811,089
03/27/2014 17.38 17.4 17.065 17.17 620,094
*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?