Quantcast

KEMET Corporation Common Stock Historical Stock Prices

KEM 
$19.61
*  
0.65
3.21%
Get KEM Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading KEM now
Exchange:NYSE
Industry: Capital Goods
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 25-JUN-2018 TO 25-SEP-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.
16:00 20.20 20.24 19.54 19.61 1,000,917
09/25/2018 20.21 20.24 19.54 19.61 1,002,369
09/24/2018 20.27 20.29 19.6 20.26 672,572
09/21/2018 20.7 20.7639 19.96 20.35 2,221,279
09/20/2018 20.26 20.69 20.15 20.59 659,208
09/19/2018 20.71 20.842 20.015 20.1 1,058,048
09/18/2018 20.25 20.72 20.175 20.69 1,076,372
09/17/2018 20.79 21.0869 19.99 20.13 1,111,484
09/14/2018 20.14 21.01 20.14 20.92 1,832,301
09/13/2018 20.33 20.97 19.88 20.08 1,987,128
09/12/2018 20.89 20.99 20 20.08 2,086,238
09/11/2018 21.33 21.5288 20.51 21.06 2,198,973
09/10/2018 21.6 21.8599 20.74 21.39 1,641,421
09/07/2018 22.05 22.23 21.45 21.62 1,476,182
09/06/2018 24.13 24.22 22.27 22.3 1,760,953
09/05/2018 24.98 24.98 23.59 24.21 845,157
09/04/2018 25.73 25.81 24.511 25.11 1,266,223
08/31/2018 25.5 25.92 25.22 25.84 556,224
08/30/2018 26.14 26.25 25.37 25.55 498,315
08/29/2018 26.54 26.6 25.96 26.14 843,125
08/28/2018 26.65 26.96 26.43 26.49 635,637
08/27/2018 25.96 26.755 25.9 26.59 920,975
08/24/2018 25.27 25.72 25.22 25.58 1,111,582
08/23/2018 24.59 25.27 24.56 25.03 980,924
08/22/2018 24.65 24.8 24.4 24.61 688,830
08/21/2018 23.84 24.64 23.84 24.54 1,216,127
08/20/2018 23.09 23.78 23.02 23.76 848,246
08/17/2018 22.96 23.14 22.501 23 1,279,882
08/16/2018 23.76 23.96 22.91 23 1,263,311
08/15/2018 23.894 24.2 22.95 23.68 1,538,827
08/14/2018 24.18 24.539 23.95 24.29 694,502
08/13/2018 23.75 24.255 23.75 24.11 951,534
08/10/2018 24.76 24.79 23.36 23.82 1,898,433
08/09/2018 25.74 25.92 25.01 25.07 1,515,303
08/08/2018 26.72 26.779 25.56 25.79 1,223,723
08/07/2018 25.93 26.76 25.93 26.63 1,055,617
08/06/2018 25.42 26.1454 25.23 25.79 833,408
08/03/2018 25.33 25.89 25.05 25.26 1,070,680
08/02/2018 25.12 25.57 24.76 25.42 1,835,550
08/01/2018 26.11 26.19 25.25 25.5 1,282,441
07/31/2018 26.2 26.91 25.95 25.99 961,067
07/30/2018 26.87 27 25.93 26.25 1,298,228
07/27/2018 27.68 27.86 26.3276 26.79 1,678,730
07/26/2018 27.72 28.69 27.44 27.75 1,589,744
07/25/2018 28.09 28.36 25.32 27.44 3,648,825
07/24/2018 28.97 29.35 27.58 28.01 2,016,534
07/23/2018 28.56 28.87 28.37 28.69 1,343,316
07/20/2018 29.39 29.395 28.27 28.91 1,517,814
07/19/2018 29.5 29.85 29.19 29.39 1,457,583
07/18/2018 29.5 29.63 29.13 29.62 945,725
07/17/2018 28.9 29.43 28.65 29.32 1,086,676
07/16/2018 28.77 29.28 28.7153 28.91 1,226,568
07/13/2018 28.85 29.149 28.06 28.2 945,229
07/12/2018 28.25 28.97 28.1 28.85 1,070,961
07/11/2018 28.06 28.83 27.77 28.2 1,135,652
07/10/2018 27.85 28.68 27.8101 28.51 1,725,370
07/09/2018 26.3 28.41 26.13 27.85 3,627,158
07/06/2018 25.9 26.16 25.28 26.1 1,411,558
07/05/2018 25.28 25.93 25.03 25.91 1,318,832
07/03/2018 24.98 26 24.91 25.04 1,078,557
07/02/2018 24.25 24.81 23.07 24.8 978,220
06/29/2018 24.12 24.41 23.8 24.15 910,492
06/28/2018 25.13 25.13 23.62 23.85 2,103,000
06/27/2018 25.49 26.33 25.17 25.23 1,992,894
06/26/2018 24.7 25.4 24.7 25.38 959,525
06/25/2018 25.1 25.15 23.93 24.55 1,306,784
*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