Quantcast

Historical Stock Prices

KSM 
$11.26
*  
0.04
0.35%
Get KSM Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading KSM 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 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 11.3 11.3 11.25 11.26 35,012
03/21/2019 11.25 11.3 11.25 11.3 18,331
03/20/2019 11.18 11.26 11.16 11.26 31,590
03/19/2019 11.15 11.21 11.15 11.21 20,396
03/18/2019 11.19 11.19 11.14 11.16 26,268
03/15/2019 11.28 11.3 11.19 11.19 38,415
03/14/2019 11.29 11.34 11.29 11.3127 55,164
03/13/2019 11.3 11.3 11.26 11.27 10,884
03/12/2019 11.28 11.29 11.26 11.284 17,947
03/11/2019 11.2 11.27 11.2 11.26 16,935
03/08/2019 11.23 11.26 11.21 11.21 13,034
03/07/2019 11.24 11.25 11.2 11.232 15,879
03/06/2019 11.2 11.25 11.191 11.22 14,642
03/05/2019 11.24 11.26 11.16 11.16 33,272
03/04/2019 11.11 11.26 11.11 11.22 40,934
03/01/2019 11.17 11.24 11.14 11.14 29,281
02/28/2019 11.14 11.19 11.12 11.15 24,409
02/27/2019 11.11 11.1399 11.11 11.13 25,220
02/26/2019 11.22 11.25 11.11 11.115 29,478
02/25/2019 11.14 11.364 11.14 11.22 61,054
02/22/2019 11.17 11.17 11.0832 11.147 51,424
02/21/2019 10.94 11.17 10.91 11.17 79,195
02/20/2019 10.93 10.97 10.93 10.95 13,970
02/19/2019 10.98 11 10.89 10.91 34,264
02/15/2019 10.94 11.01 10.93 10.98 40,338
02/14/2019 10.94 10.9916 10.935 10.99 45,989
02/13/2019 10.89 10.93 10.87 10.93 15,797
02/12/2019 10.95 10.95 10.89 10.8945 21,413
02/11/2019 11 11.01 10.82 10.91 62,639
02/08/2019 11.02 11.06 10.95 11 26,533
02/07/2019 10.98 11.39 10.9124 11.01 255,278
02/06/2019 10.89 10.98 10.8784 10.98 35,577
02/05/2019 10.84 10.89 10.84 10.89 23,408
02/04/2019 10.82 10.88 10.82 10.84 27,552
02/01/2019 10.8 10.8893 10.8 10.86 23,116
01/31/2019 10.79 10.8 10.75 10.8 30,391
01/30/2019 10.75 10.77 10.72 10.75 31,722
01/29/2019 10.78 10.82 10.75 10.751 21,404
01/28/2019 10.86 10.8625 10.78 10.78 27,502
01/25/2019 10.9 10.91 10.83 10.86 30,986
01/24/2019 10.79 10.95 10.76 10.9 36,963
01/23/2019 10.76 10.78 10.75 10.78 43,795
01/22/2019 10.77 10.8 10.75 10.76 27,939
01/18/2019 10.74 10.77 10.71 10.76 36,204
01/17/2019 10.76 10.76 10.67 10.74 32,309
01/16/2019 10.79 10.799 10.71 10.76 49,700
01/15/2019 10.83 10.9 10.79 10.79 33,222
01/14/2019 10.82 10.87 10.79 10.82 17,949
01/11/2019 10.91 10.925 10.83 10.85 20,649
01/10/2019 10.9 10.9299 10.89 10.9 19,222
01/09/2019 10.79 10.94 10.79 10.94 20,124
01/08/2019 10.77 10.85 10.77 10.81 17,640
01/07/2019 10.74 10.79 10.7248 10.79 18,802
01/04/2019 10.64 10.7 10.63 10.7 28,225
01/03/2019 10.59 10.72 10.59 10.68 39,759
01/02/2019 10.32 10.59 10.32 10.59 29,654
12/31/2018 10.26 10.32 10.22 10.32 67,752
12/28/2018 10.19 10.25 10.1603 10.25 71,489
12/27/2018 10.13 10.2 10.11 10.2 46,294
12/26/2018 10.13 10.18 10.09 10.1 72,025
12/24/2018 10.22 10.23 10.115 10.18 24,922
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for KSM



Research Brokers before you trade

Want to trade FX?

Smart Portfolio