Historical Stock Prices

KST 
$11.59
*  
0.0699
0.61%
Get KST Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 11.55 11.6 11.55 11.59 7,181
12/24/2014 11.56 11.56 11.5201 11.5201 7,442
12/23/2014 11.5 11.56 11.4801 11.53 10,271
12/22/2014 11.52 11.52 11.47 11.49 8,028
12/19/2014 11.45 11.54 11.44 11.5229 21,052
12/18/2014 11.43 11.58 11.361 11.4 14,257
12/17/2014 11.23 11.37 11.19 11.27 24,442
12/16/2014 11.3 11.32 11.22 11.22 18,911
12/15/2014 11.508 11.508 11.37 11.38 12,557
12/12/2014 11.55 11.55 11.44 11.47 34,579
12/11/2014 11.63 11.63 11.55 11.58 21,904
12/10/2014 11.72 11.72 11.56 11.59 35,506
12/09/2014 11.71 11.74 11.71 11.7299 25,029
12/08/2014 11.83 11.8399 11.76 11.76 22,966
12/05/2014 11.9 11.9299 11.87 11.89 21,780
12/04/2014 11.91 11.9399 11.9 11.9 16,180
12/03/2014 11.93 11.95 11.92 11.93 18,327
12/02/2014 11.94 12 11.93 11.93 13,853
12/01/2014 12.02 12.02 11.93 11.979 23,616
11/28/2014 12.05 12.05 12.0058 12.0058 2,625
11/26/2014 12.01 12.04 12.01 12.04 5,155
11/25/2014 11.97 12.02 11.97 12.01 9,793
11/24/2014 11.94 12 11.92 11.95 51,584
11/21/2014 11.96 11.994 11.9 11.93 22,913
11/20/2014 11.97 11.97 11.92 11.92 5,287
11/19/2014 11.99 11.99 11.89 11.9584 10,292
11/18/2014 12.03 12.0499 11.99 11.99 15,652
11/17/2014 12.11 12.11 12.06 12.07 6,526
11/14/2014 12.15 12.15 12.1 12.1 11,072
11/13/2014 12.15 12.16 12.14 12.15 8,264
11/12/2014 12.17 12.17 12.13 12.1568 7,096
11/11/2014 12.15 12.1593 12.15 12.15 1,556
11/10/2014 12.12 12.17 12.12 12.1599 13,890
11/07/2014 12.15 12.1799 12.13 12.15 5,223
11/06/2014 12.15 12.1749 12.12 12.14 15,698
11/05/2014 12.15 12.17 12.15 12.1694 9,026
11/04/2014 12.14 12.16 12.13 12.16 6,379
11/03/2014 12.14 12.184 12.13 12.15 4,736
10/31/2014 12.13 12.185 12.12 12.17 11,267
10/30/2014 12.11 12.141 12.0964 12.13 10,450
10/29/2014 12.23 12.23 12.09 12.12 24,001
10/28/2014 12.15 12.24 12.15 12.22 10,179
10/27/2014 12.13 12.1799 12.1201 12.13 12,745
10/24/2014 12.15 12.22 12.13 12.13 16,893
10/23/2014 12.09 12.18 12.09 12.16 40,931
10/22/2014 12.16 12.21 12.06 12.06 17,589
10/21/2014 12.03 12.18 12.03 12.11 14,293
10/20/2014 11.98 12.049 11.98 12.0301 10,931
10/17/2014 11.93 12.06 11.9 11.95 17,751
10/16/2014 11.74 11.9 11.69 11.86 15,344
10/15/2014 11.95 11.98 11.8 11.87 26,074
10/14/2014 12.09 12.09 11.98 11.98 10,234
10/13/2014 12.1 12.17 12.07 12.11 20,281
10/10/2014 12.11 12.16 12.08 12.13 18,836
10/09/2014 12.27 12.27 12.13 12.16 12,697
10/08/2014 12.14 12.27 12.13 12.27 19,976
10/07/2014 12.15 12.2 12.15 12.18 3,584
10/06/2014 12.2 12.23 12.18 12.19 11,035
10/03/2014 12.1 12.2 12.07 12.1448 21,109
10/02/2014 12.1 12.17 12.07 12.1 15,063
10/01/2014 12.19 12.19 12.05 12.08 20,298
09/30/2014 12.1 12.14 12.05 12.14 29,658
09/29/2014 12.09 12.17 11.97 12.09 33,662
09/26/2014 12.19 12.22 12.11 12.13 8,816
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?