Quantcast

Historical Stock Prices

KTH 
$31.6583
*  
unch
unch
Get KTH Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading KTH now
Exchange:NYSE
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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 31.6583 31.6583 31.6583 31.6583 00
02/15/2018 30.89 31.6583 30.89 31.6583 734
02/14/2018 31.86 31.86 31.86 31.86 143
02/13/2018 31.2201 31.2201 31.2201 31.2201 00
02/12/2018 31 31.2201 30.3801 31.2201 1,650
02/09/2018 30.7 30.7 30.7 30.7 100
02/08/2018 31.76 31.76 31.6074 31.6074 737
02/07/2018 30.84 31.1003 30.48 30.48 1,349
02/06/2018 30.52 30.9663 30.52 30.75 3,140
02/05/2018 31.0268 31.0268 31.0268 31.0268 276
02/02/2018 31 31 30.66 30.75 4,084
02/01/2018 31.3 31.312 31.0238 31.0238 1,525
01/31/2018 31.04 31.25 31.04 31.25 585
01/30/2018 31.54 31.54 30.94 30.96 2,600
01/29/2018 30.75 30.92 30.75 30.91 2,037
01/26/2018 31.86 31.93 30.26 30.85 2,300
01/25/2018 31.99 31.99 31.86 31.9238 701
01/24/2018 32 32 31.93 31.93 1,642
01/23/2018 32 32 32 32 193
01/22/2018 32.01 32.02 32.01 32.02 475
01/19/2018 32.01 32.01 32.0001 32.0001 965
01/18/2018 32.3 32.3 32.25 32.25 1,190
01/17/2018 32.27 32.366 32.25 32.366 3,375
01/16/2018 32.3 32.6999 32.3 32.3 1,955
01/12/2018 32.8067 32.8067 32.25 32.3145 975
01/11/2018 32.1 32.1 32.1 32.1 1,002
01/10/2018 32.4065 32.4065 32.4065 32.4065 00
01/09/2018 32.2703 32.4065 32.2703 32.4065 308
01/08/2018 32.3 32.3 32.3 32.3 00
01/05/2018 32.06 32.3 32.06 32.3 1,492
01/04/2018 32.2997 32.2997 32.05 32.05 2,010
01/03/2018 32.53 32.54 32.53 32.54 1,265
01/02/2018 32.54 32.54 32.54 32.54 367
12/29/2017 32.3411 32.3411 32.3411 32.3411 198
12/28/2017 32.3455 32.3455 32.3455 32.3455 202
12/27/2017 32.2895 32.2895 32.2895 32.2895 200
12/26/2017 32.3736 32.3736 32.3736 32.3736 610
12/22/2017 32.5599 32.5599 32.5599 32.5599 150
12/21/2017 32.22 32.3 32.22 32.3 600
12/20/2017 32.1601 32.5 32.1601 32.5 762
12/19/2017 32.24 32.3989 32.24 32.3989 412
12/18/2017 32.4701 32.9 32.4701 32.9 544
12/15/2017 32.66 33.1606 32.66 33.1606 603
12/14/2017 32.66 32.66 32.66 32.66 00
12/13/2017 32.2 32.66 32.05 32.66 1,755
12/12/2017 32.2063 32.2063 32.2063 32.2063 00
12/11/2017 32.22 32.3835 32.2063 32.2063 373
12/08/2017 32.4793 32.4793 32.4793 32.4793 00
12/07/2017 32.4793 32.4793 32.4793 32.4793 00
12/06/2017 32.4793 32.4793 32.4793 32.4793 100
12/05/2017 32.28 32.3646 32.28 32.3 601
12/04/2017 32.071 32.1341 32.07 32.1341 700
12/01/2017 32.01 32.4252 31.943 32.4252 1,400
11/30/2017 32.32 32.32 31.56 32.08 3,502
11/29/2017 32.61 32.61 32.2914 32.2914 325
11/28/2017 32.97 32.97 32.65 32.7468 6,321
11/27/2017 33 33.0362 33 33 1,861
11/24/2017 33 33 33 33 00
11/22/2017 33 33.3168 33 33 736
11/21/2017 33 33 33 33 545
11/20/2017 32.65 33 32.65 32.9999 1,817
11/17/2017 32.65 32.8133 32.65 32.8133 880
11/16/2017 32.8684 32.8684 32.8684 32.8684 400
*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?

Smart Portfolio