Quantcast

Structures Products Cp 8% CorTS Issued by Peco Energy Cap Tr II Preferred Stock Historical Stock Prices

KTH 
$29.47
*  
0.27
0.92%
Get KTH Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading KTH now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    KTH Pre-Market
 
 
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 13-AUG-2018 TO 13-NOV-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 N/A 29.49 29.38 29.47 1,685
11/13/2018 29.38 29.49 29.38 29.47 1,685
11/12/2018 29.21 29.3 29.12 29.2 1,030
11/09/2018 29.16 29.206 29.16 29.206 422
11/08/2018 29.5 29.5 29.25 29.25 900
11/07/2018 29.67 29.67 29.55 29.55 1,510
11/06/2018 29.491 29.5791 29.29 29.29 2,846
11/05/2018 29.77 29.8 29.5327 29.8 8,510
11/02/2018 29.9134 29.9134 29.86 29.86 384
11/01/2018 30.48 30.48 30.0001 30.0001 1,301
10/31/2018 30.14 30.14 29.63 29.72 2,355
10/30/2018 30.3683 30.3683 30.3683 30.3683 1,406
10/29/2018 30.27 30.27 30.27 30.27 00
10/26/2018 30.4 30.4 30.27 30.27 288
10/25/2018 31.67 31.67 30.95 30.95 1,716
10/24/2018 31.2168 31.56 31.2168 31.56 311
10/23/2018 31.56 31.56 31.0532 31.0532 2,943
10/22/2018 31 31.56 31 31 1,828
10/19/2018 30.84 30.84 30.84 30.84 00
10/18/2018 30.84 30.84 30.84 30.84 00
10/17/2018 30.84 30.84 30.84 30.84 00
10/16/2018 31.0404 31.0404 30.46 30.84 1,939
10/15/2018 31.5 31.5 30.37 30.7423 2,371
10/12/2018 30.92 30.92 30.25 30.4013 1,480
10/11/2018 30.521 30.521 30.521 30.521 00
10/10/2018 31.63 31.63 30.521 30.521 450
10/09/2018 30.61 31.2 30.43 31.2 1,170
10/08/2018 30.6 31.0114 30.6 31.0114 364
10/05/2018 30.9719 30.9719 30.9719 30.9719 00
10/04/2018 30.9719 30.9719 30.9719 30.9719 402
10/03/2018 30.95 30.95 30.5 30.6 2,225
10/02/2018 30.9801 30.9801 30.98 30.98 360
10/01/2018 30.98 31.042 30.98 31.042 582
09/28/2018 31.8 31.8 30.2 31.2 1,200
09/27/2018 31.82 31.979 31.8 31.959 539
09/26/2018 31.8 31.8 31.8 31.8 00
09/25/2018 31.8 31.8 31.8 31.8 00
09/24/2018 31.8 31.8 31.8 31.8 00
09/21/2018 31.8 31.8 31.8 31.8 00
09/20/2018 31.8 31.8 31.8 31.8 1,005
09/19/2018 32.279 32.279 32.279 32.279 305
09/18/2018 31.88 31.88 31.88 31.88 953
09/17/2018 33.4 33.4 32.03 32.2201 2,413
09/14/2018 31.88 31.88 31.88 31.88 00
09/13/2018 31.88 32.38 31.88 31.88 495
09/12/2018 31.9538 31.9538 31.9538 31.9538 00
09/11/2018 31.88 31.9538 31.88 31.9538 700
09/10/2018 32.0394 32.0394 32.0394 32.0394 00
09/07/2018 32.0394 32.0394 32.0394 32.0394 100
09/06/2018 31.79 31.79 31.79 31.79 250
09/05/2018 32.1795 32.1795 32.1795 32.1795 00
09/04/2018 32.1795 32.1795 32.1795 32.1795 00
08/31/2018 32.1795 32.1795 32.1795 32.1795 170
08/30/2018 32.0728 32.0728 32.0728 32.0728 00
08/29/2018 32 32.0728 32 32.0728 400
08/28/2018 32.2399 32.2399 32.2399 32.2399 00
08/27/2018 32.2399 32.2399 32.2399 32.2399 00
08/24/2018 32.2399 32.2399 32.2399 32.2399 236
08/23/2018 32.14 32.14 32.14 32.14 618
08/22/2018 32.19 32.19 32.19 32.19 203
08/21/2018 31.96 31.96 31.96 31.96 00
08/20/2018 31.96 31.96 31.96 31.96 00
08/17/2018 32 32 31.96 31.96 286
08/16/2018 32.1713 32.1713 32.1713 32.1713 301
08/15/2018 32.0516 32.0516 32.0516 32.0516 00
08/14/2018 32.0516 32.0516 32.0516 32.0516 00
08/13/2018 31.9036 32.0516 31.84 32.0516 385
*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