Historical Stock Prices

KNSL 
$21.51
*  
0.71
3.41%
Get KNSL Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading KNSL now
Exchange:NASDAQ
Industry: Finance
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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 20.62 21.94 20.53 21.52 72,425
09/22/2016 20.77 21.02 19.94 20.8 130,230
09/21/2016 20.51 20.97 20.0525 20.75 68,257
09/20/2016 20.07 20.77 19.845 20.64 175,912
09/19/2016 20.01 20.57 19.9 20.26 107,067
09/16/2016 20.3 20.3 19.8 19.81 441,423
09/15/2016 20.4 20.72 20.03 20.47 28,848
09/14/2016 20.1 20.6 19.86 20.22 105,393
09/13/2016 20.78 20.9 20.01 20.12 41,019
09/12/2016 21.12 21.19 20.3001 20.67 56,685
09/09/2016 21.16 21.4999 20.27 21 72,705
09/08/2016 21.2 21.79 21.2 21.32 91,012
09/07/2016 20.65 21.17 20.48 21.15 68,506
09/06/2016 20.65 20.9 19.7 20.81 71,692
09/02/2016 20.72 20.72 20.29 20.3908 51,655
09/01/2016 20.45 20.74 20.45 20.53 10,814
08/31/2016 20.48 21 20.01 20.8 50,612
08/30/2016 20.45 20.82 20.35 20.52 85,537
08/29/2016 20.111 20.6699 19.02 20.43 53,587
08/26/2016 20 20.55 19.9204 20.46 72,196
08/25/2016 20.09 20.64 19.75 20 41,768
08/24/2016 20.7 20.7 19.6 20 78,167
08/23/2016 20.84 20.8584 20.2 20.44 30,409
08/22/2016 20 21.3 19.3 20.71 166,791
08/19/2016 19.61 19.95 19.34 19.94 26,541
08/18/2016 19.81 19.8639 19.6 19.72 23,054
08/17/2016 19.56 19.97 19.26 19.61 36,235
08/16/2016 19.99 19.99 19.02 19.45 41,708
08/15/2016 19.87 20.8928 19.638 19.82 116,254
08/12/2016 19.51 19.9299 19.285 19.41 33,764
08/11/2016 19.585 19.73 19.26 19.65 131,111
08/10/2016 19.7 20 19.3701 19.59 246,642
08/09/2016 19.35 19.7 19.28 19.61 169,553
08/08/2016 18.96 19.45 18.4258 19.39 101,021
08/05/2016 18.3 18.83 18.2802 18.81 50,967
08/04/2016 18.25 18.38 18.17 18.34 81,366
08/03/2016 18.36 18.7 18.23 18.25 125,811
08/02/2016 18.23 18.72 18.23 18.6 87,868
08/01/2016 18.26 18.47 18.0001 18.41 333,583
07/29/2016 18.46 19 18.25 18.27 531,007
07/28/2016 18 18.79 18 18.35 4,915,084
*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?