Historical Stock Prices

KST 
$12.62
*  
0.01
0.08%
Get KST Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading KST now
Exchange: NYSE

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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 12.62 12.64 12.62 12.62 14,157
08/21/2014 12.6 12.66 12.6 12.63 2,866
08/20/2014 12.63 12.65 12.63 12.63 11,145
08/19/2014 12.61 12.6499 12.61 12.64 1,750
08/18/2014 12.57 12.65 12.57 12.64 15,779
08/15/2014 12.56 12.59 12.55 12.57 4,783
08/14/2014 12.64 12.64 12.56 12.58 11,169
08/13/2014 12.6 12.64 12.6 12.6399 5,321
08/12/2014 12.58 12.61 12.58 12.61 11,114
08/11/2014 12.51 12.6 12.51 12.59 11,944
08/08/2014 12.47 12.51 12.47 12.51 4,530
08/07/2014 12.49 12.49 12.44 12.45 12,225
08/06/2014 12.32 12.44 12.32 12.4 22,146
08/05/2014 12.46 12.46 12.41 12.44 20,222
08/04/2014 12.47 12.5 12.44 12.46 24,178
08/01/2014 12.42 12.58 12 12.47 39,380
07/31/2014 12.7 12.7 12.5 12.54 28,782
07/30/2014 12.79 12.79 12.71 12.7299 8,398
07/29/2014 12.8 12.82 12.75 12.79 8,000
07/28/2014 12.76 12.82 12.75 12.8 14,259
07/25/2014 12.78 12.82 12.75 12.8 8,009
07/24/2014 12.78 12.82 12.78 12.8 9,320
07/23/2014 12.75 12.82 12.75 12.79 9,506
07/22/2014 12.7 12.76 12.7 12.75 14,147
07/21/2014 12.72 12.73 12.7 12.73 5,704
07/18/2014 12.73 12.76 12.72 12.74 9,688
07/17/2014 12.79 12.79 12.72 12.72 8,244
07/16/2014 12.83 12.84 12.8 12.83 17,080
07/15/2014 12.87 12.87 12.81 12.82 9,362
07/14/2014 12.81 12.84 12.81 12.83 7,512
07/11/2014 12.8 12.83 12.791 12.811 8,651
07/10/2014 12.79 12.8211 12.79 12.79 7,957
07/09/2014 12.81 12.86 12.81 12.82 3,440
07/08/2014 12.73 12.84 12.71 12.82 26,296
07/07/2014 12.74 12.8 12.74 12.78 11,898
07/03/2014 12.83 12.83 12.75 12.75 18,474
07/02/2014 12.86 12.86 12.82 12.8201 7,143
07/01/2014 12.85 12.8699 12.85 12.86 4,573
06/30/2014 12.83 12.86 12.82 12.86 11,011
06/27/2014 12.86 12.88 12.85 12.854 9,370
06/26/2014 12.84 12.87 12.79 12.87 25,729
06/25/2014 12.82 12.84 12.8 12.83 17,329
06/24/2014 12.8 12.81 12.77 12.81 20,184
06/23/2014 12.76 12.8 12.76 12.79 13,174
06/20/2014 12.74 12.77 12.72 12.7699 5,425
06/19/2014 12.73 12.79 12.69 12.73 18,894
06/18/2014 12.76 12.775 12.7 12.77 4,296
06/17/2014 12.78 12.82 12.78 12.81 9,161
06/16/2014 12.78 12.809 12.78 12.809 11,321
06/13/2014 12.77 12.79 12.755 12.79 7,378
06/12/2014 12.74 12.79 12.74 12.79 11,774
06/11/2014 12.73 12.75 12.73 12.75 5,810
06/10/2014 12.74 12.76 12.74 12.75 10,013
06/09/2014 12.75 12.77 12.75 12.77 8,233
06/06/2014 12.71 12.75 12.71 12.73 2,037
06/05/2014 12.72 12.7522 12.71 12.7324 9,173
06/04/2014 12.75 12.77 12.72 12.72 20,165
06/03/2014 12.72 12.7597 12.71 12.75 17,798
06/02/2014 12.75 12.774 12.74 12.74 11,832
05/30/2014 12.73 12.76 12.71 12.76 9,363
05/29/2014 12.7 12.75 12.68 12.75 22,067
05/28/2014 12.7 12.72 12.7 12.72 4,739
05/27/2014 12.7 12.72 12.69 12.72 9,323
05/23/2014 12.79 12.795 12.7125 12.72 31,963
05/22/2014 12.8 12.84 12.77 12.78 22,085
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?