Quantcast
KIRK

Historical Stock Prices

$11.33
*  
0.27
2.33%
Get KIRK Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading KIRK now
Exchange:NASDAQ
Industry: Consumer Services
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 20-APR-2018 TO 20-JUL-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.
07/20/2018 11.55 11.62 11.33 11.35 68,189
07/19/2018 11.43 11.8 11.43 11.6 65,601
07/18/2018 11.41 11.51 11.33 11.45 78,231
07/17/2018 11.3 11.57 11.2 11.42 92,093
07/16/2018 11.4 11.58 11.225 11.34 149,082
07/13/2018 11.4 11.98 11.4 11.4 95,333
07/12/2018 11.61 11.61 11.21 11.41 157,425
07/11/2018 11.93 11.935 11.55 11.57 82,340
07/10/2018 12.12 12.15 11.91 12.04 92,134
07/09/2018 11.97 12.14 11.7808 12.12 82,612
07/06/2018 11.88 12.02 11.4201 11.98 57,164
07/05/2018 11.81 11.87 11.73 11.83 56,361
07/03/2018 11.79 12.02 11.74 11.76 74,557
07/02/2018 11.26 11.77 11.04 11.73 169,599
06/29/2018 11.79 11.86 11.56 11.64 125,700
06/28/2018 12.01 12.08 11.77 11.8 114,525
06/27/2018 12.31 12.33 12 12.02 110,047
06/26/2018 12.5 12.5517 12.25 12.3 138,522
06/25/2018 12.79 12.86 12.35 12.49 177,220
06/22/2018 12.34 12.92 12.12 12.79 591,068
06/21/2018 12.42 12.7631 12.24 12.27 153,118
06/20/2018 12.33 12.47 12.19 12.39 74,940
06/19/2018 12.37 12.43 12.22 12.35 65,363
06/18/2018 12.39 12.65 12.3 12.44 97,683
06/15/2018 12.41 12.59 12.33 12.41 196,302
06/14/2018 12.53 12.55 12.36 12.44 111,471
06/13/2018 12.45 12.6 12.23 12.56 198,882
06/12/2018 12.76 12.77 12.37 12.44 133,780
06/11/2018 12.25 12.91 12.08 12.73 263,811
06/08/2018 12.48 12.53 12.18 12.3 117,090
06/07/2018 12.4 12.75 12.4 12.46 162,751
06/06/2018 12.66 12.66 12.13 12.4 183,767
06/05/2018 12.5 12.67 12.395 12.54 317,302
06/04/2018 12.7 13.03 12.43 12.53 242,949
06/01/2018 13.13 13.18 12.38 12.63 410,326
05/31/2018 11.78 13.48 11.66 12.83 957,674
05/30/2018 10.62 11.23 10.61 11.04 327,689
05/29/2018 10.56 10.74 10.4 10.6 72,483
05/25/2018 10.47 10.65 10.45 10.58 64,946
05/24/2018 10.5 10.615 10.33 10.47 191,054
05/23/2018 10.38 10.69 10.2711 10.49 186,776
05/22/2018 10.31 10.5 10.2481 10.41 268,396
05/21/2018 10.4 10.63 10.2 10.26 172,539
05/18/2018 10.42 10.54 10.12 10.41 208,242
05/17/2018 10.8 10.99 10.37 10.41 334,323
05/16/2018 10.81 11.02 10.6 10.79 272,102
05/15/2018 10.69 11.015 10.56 10.77 433,876
05/14/2018 10.85 10.93 10.66 10.7 190,234
05/11/2018 10.92 11.06 10.78 10.84 91,056
05/10/2018 10.99 11.06 10.81 10.97 70,342
05/09/2018 11.06 11.13 10.7 10.99 122,443
05/08/2018 10.92 11.07 10.895 11.04 93,674
05/07/2018 10.91 11.07 10.78 10.95 98,061
05/04/2018 10.68 10.98 10.63 10.9 86,838
05/03/2018 10.85 10.88 10.65 10.75 95,061
05/02/2018 10.64 10.89 10.53 10.86 145,489
05/01/2018 10.53 10.66 10.45 10.63 74,727
04/30/2018 10.61 10.7 10.49 10.59 110,549
04/27/2018 10.53 10.62 10.33 10.59 161,168
04/26/2018 10.55 10.64 10.34 10.5 199,068
04/25/2018 10.54 10.7025 10.47 10.55 131,589
04/24/2018 10.54 10.65 10.515 10.58 84,299
04/23/2018 10.58 10.6599 10.34 10.5 139,079
04/20/2018 10.46 10.65 10.35 10.55 198,011
*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