Quantcast

Historical Stock Prices

KAP 
$25.5
*  
0.10
0.39%
Get KAP Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading KAP 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-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.
10/19/2018 25.5 25.5 25.5 25.5 356
10/18/2018 25.6 25.6 25.6 25.6 00
10/17/2018 25.6 25.6 25.6 25.6 125
10/16/2018 25.5999 25.5999 25.5999 25.5999 277
10/15/2018 25.5201 25.5201 25.5201 25.5201 598
10/12/2018 25.84 25.84 25.84 25.84 00
10/11/2018 25.84 25.84 25.84 25.84 00
10/10/2018 25.84 25.84 25.84 25.84 00
10/09/2018 25.84 25.84 25.84 25.84 00
10/08/2018 25.84 25.84 25.84 25.84 461
10/05/2018 25.84 25.84 25.84 25.84 00
10/04/2018 25.5711 25.84 25.5711 25.84 455
10/03/2018 25.7889 25.7889 25.7889 25.7889 00
10/02/2018 25.7889 25.7889 25.7889 25.7889 501
10/01/2018 25.84 25.84 25.84 25.84 278
09/28/2018 25.84 25.84 25.84 25.84 00
09/27/2018 25.46 25.84 25.45 25.84 1,419
09/26/2018 25.4121 25.4121 25.4121 25.4121 00
09/25/2018 25.4121 25.4121 25.4121 25.4121 00
09/24/2018 25.4121 25.4121 25.4121 25.4121 220
09/21/2018 25.5548 25.5548 25.5548 25.5548 100
09/20/2018 25.5 25.5 25.5 25.5 253
09/19/2018 25.5035 25.5035 25.5035 25.5035 00
09/18/2018 25.5035 25.5035 25.5035 25.5035 192
09/17/2018 25.36 25.36 25.36 25.36 00
09/14/2018 25.38 25.4 25.36 25.36 1,454
09/13/2018 25.71 25.71 25.71 25.71 00
09/12/2018 25.71 25.71 25.71 25.71 524
09/11/2018 26.0214 26.0214 26.0214 26.0214 00
09/10/2018 26.15 26.15 26.0214 26.0214 200
09/07/2018 26.17 26.17 26.17 26.17 200
09/06/2018 26.19 26.19 26.19 26.19 00
09/05/2018 26.19 26.19 26.19 26.19 00
09/04/2018 26.19 26.19 26.19 26.19 00
08/31/2018 26.19 26.19 26.19 26.19 00
08/30/2018 26.19 26.19 26.19 26.19 00
08/29/2018 25.97 26.19 25.97 26.19 800
08/28/2018 25.9 25.98 25.9 25.98 400
08/27/2018 25.62 25.76 25.62 25.76 812
08/24/2018 25.77 25.77 25.77 25.77 251
08/23/2018 25.57 25.57 25.57 25.57 373
08/22/2018 25.98 25.98 25.98 25.98 00
08/21/2018 25.98 25.98 25.98 25.98 00
08/20/2018 25.98 25.98 25.98 25.98 00
08/17/2018 25.98 25.98 25.98 25.98 00
08/16/2018 25.98 25.98 25.98 25.98 00
08/15/2018 25.98 25.98 25.98 25.98 00
08/14/2018 25.7499 25.98 25.7499 25.98 1,074
08/13/2018 25.52 25.52 25.52 25.52 191
08/10/2018 25.53 25.53 25.53 25.53 00
08/09/2018 25.53 25.53 25.53 25.53 132
08/08/2018 25.94 25.94 25.9 25.9 492
08/07/2018 25.75 25.75 25.75 25.75 00
08/06/2018 25.67 25.75 25.52 25.75 587
08/03/2018 25.6778 25.6778 25.6778 25.6778 00
08/02/2018 25.6778 25.6778 25.6778 25.6778 182
08/01/2018 25.75 25.75 25.75 25.75 538
07/31/2018 25.75 25.75 25.75 25.75 257
07/30/2018 25.92 25.92 25.74 25.74 1,465
07/27/2018 25.92 25.94 25.92 25.92 1,550
07/26/2018 25.9 25.92 25.9 25.92 1,535
07/25/2018 25.8488 25.9 25.8488 25.8489 560
07/24/2018 25.44 25.44 25.44 25.44 00
07/23/2018 25.9 25.9 25.44 25.44 840
07/20/2018 25.74 25.74 25.74 25.74 400
07/19/2018 25.74 25.74 25.74 25.74 351
*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