Historical Stock Prices

KST 
$10.57
*  
0.0456
0.43%
Get KST Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 10.52 10.58 10.52 10.57 19,468
08/27/2015 10.48 10.55 10.48 10.5244 6,017
08/26/2015 10.47 10.48 10.34 10.48 3,134
08/25/2015 10.33 10.41 10.23 10.3801 16,771
08/24/2015 10.35 10.38 9.5 10.18 26,313
08/21/2015 10.64 10.64 10.5 10.5 4,599
08/20/2015 10.67 10.67 10.56 10.61 15,884
08/19/2015 10.66 10.67 10.62 10.63 8,067
08/18/2015 10.7 10.705 10.6001 10.67 8,607
08/17/2015 10.75 10.7699 10.7 10.72 7,416
08/14/2015 10.73 10.81 10.73 10.81 12,166
08/13/2015 10.74 10.81 10.74 10.8 1,280
08/12/2015 10.83 10.85 10.82 10.839 13,093
08/11/2015 10.89 10.89 10.84 10.8442 2,546
08/10/2015 10.84 10.9 10.84 10.88 6,638
08/07/2015 10.91 10.95 10.85 10.89 10,580
08/06/2015 10.96 10.98 10.94 10.95 12,833
08/05/2015 10.99 11 10.96 10.96 6,523
08/04/2015 10.98 11.0299 10.98 11 3,639
08/03/2015 10.93 11.0099 10.93 11 10,345
07/31/2015 10.9 10.98 10.9 10.94 18,126
07/30/2015 10.91 10.94 10.88 10.94 7,942
07/29/2015 10.86 10.93 10.86 10.9 9,055
07/28/2015 10.85 10.97 10.85 10.88 15,716
07/27/2015 10.86 10.99 10.84 10.87 7,043
07/24/2015 10.977 11.01 10.95 10.982 7,453
07/23/2015 11.05 11.05 10.99 11.02 3,157
07/22/2015 11.04 11.05 11 11.04 12,240
07/21/2015 11 11.09 11 11.05 18,458
07/20/2015 11.02 11.07 11.02 11.07 8,508
07/17/2015 11.21 11.21 11.08 11.11 16,426
07/16/2015 11.1 11.15 11.06 11.12 9,694
07/15/2015 11.13 11.15 11.12 11.15 4,753
07/14/2015 11.15 11.1531 11.12 11.14 10,174
07/13/2015 11.19 11.19 11.15 11.1514 7,514
07/10/2015 11.18 11.2 11.14 11.2 7,212
07/09/2015 11.13 11.16 11.12 11.15 11,504
07/08/2015 11.09 11.1 11.07 11.1 11,813
07/07/2015 11.13 11.15 11.11 11.14 11,259
07/06/2015 11.12 11.15 11.12 11.15 3,047
07/02/2015 11.15 11.19 11.1 11.19 17,064
07/01/2015 11.11 11.138 11.11 11.138 8,187
06/30/2015 11.09 11.12 11.09 11.11 8,242
06/29/2015 11.09 11.1501 11.08 11.1 37,525
06/26/2015 11.13 11.1814 11.1148 11.1232 64,691
06/25/2015 11.26 11.26 11.03 11.13 14,384
06/24/2015 11.2 11.23 11.18 11.23 6,974
06/23/2015 11.18 11.2 11.17 11.19 10,326
06/22/2015 11.17 11.186 11.14 11.169 21,566
06/19/2015 11.15 11.17 11.11 11.14 11,708
06/18/2015 11.13 11.19 11.13 11.18 5,206
06/17/2015 11.26 11.28 11.16 11.21 18,759
06/16/2015 11.28 11.2824 11.28 11.28 2,845
06/15/2015 11.2745 11.3 11.2745 11.2901 3,224
06/12/2015 11.35 11.35 11.303 11.312 2,063
06/11/2015 11.31 11.38 11.31 11.35 10,250
06/10/2015 11.26 11.34 11.26 11.3201 11,323
06/09/2015 11.42 11.44 11.29 11.32 18,333
06/08/2015 11.44 11.48 11.39 11.4 18,191
06/05/2015 11.53 11.5501 11.409 11.44 13,018
06/04/2015 11.57 11.58 11.55 11.55 4,884
06/03/2015 11.56 11.61 11.56 11.584 10,700
06/02/2015 11.63 11.63 11.59 11.61 3,285
06/01/2015 11.6 11.64 11.6 11.61 4,760
05/29/2015 11.63 11.635 11.57 11.6 18,750
05/28/2015 11.62 11.64 11.59 11.59 14,258
*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?