Quantcast

Structured Products Corp 8.205% CorTS 8.205% Corporate Backed Trust Securities (CorTS) Historical Stock Prices

KTN 
$29.75
*  
0.183
0.61%
Get KTN Alerts
*Delayed - data as of Nov. 15, 2018  -  Find a broker to begin trading KTN now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    KTN 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 15-AUG-2018 TO 15-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 29.90 29.6844 29.75 2,005
11/15/2018 29.6844 29.9 29.6844 29.75 2,005
11/14/2018 29.871 29.933 29.87 29.933 300
11/13/2018 29.684 29.9615 29.684 29.9615 1,254
11/12/2018 29.88 30.0931 29.8612 30.0931 5,047
11/09/2018 29.5138 29.7608 29.5138 29.7608 1,200
11/08/2018 29.75 29.75 29.75 29.75 250
11/07/2018 29.5 29.5985 29.5 29.5985 364
11/06/2018 29.5222 29.5222 29.5222 29.5222 279
11/05/2018 29.55 29.55 29.55 29.55 00
11/02/2018 29.55 29.55 29.55 29.55 00
11/01/2018 29.995 29.995 29.55 29.55 1,150
10/31/2018 29.43 29.43 29.43 29.43 00
10/30/2018 29.43 29.43 29.43 29.43 252
10/29/2018 29.3448 29.4367 29.3211 29.43 2,027
10/26/2018 29.262 29.29 29.26 29.28 1,373
10/25/2018 29.49 29.49 29.44 29.44 1,350
10/24/2018 29.5 29.5 29.5 29.5 200
10/23/2018 29.48 29.48 29.48 29.48 00
10/22/2018 29.498 29.64 29.47 29.48 729
10/19/2018 29.6 29.6 29.6 29.6 00
10/18/2018 29.4753 29.6 29.4753 29.6 453
10/17/2018 29.6026 29.61 29.5 29.57 1,960
10/16/2018 29.75 30 29.75 29.8121 1,825
10/15/2018 29.75 29.75 29.68 29.7499 669
10/12/2018 29.7499 29.75 29.6444 29.6538 1,925
10/11/2018 29.5745 29.5745 29.5745 29.5745 340
10/10/2018 29.74 29.7718 29.5023 29.73 1,526
10/09/2018 29.85 29.85 29.81 29.81 1,572
10/08/2018 30.14 30.14 29.95 29.95 588
10/05/2018 30.15 30.15 30.15 30.15 850
10/04/2018 30.16 30.16 29.9303 30 2,531
10/03/2018 30.3813 30.3813 30.3813 30.3813 357
10/02/2018 30.3108 30.3108 30.3108 30.3108 00
10/01/2018 30.3108 30.3108 30.3108 30.3108 00
09/28/2018 30.16 30.3108 30.16 30.3108 5,916
09/27/2018 30.17 30.3409 30.17 30.2 2,908
09/26/2018 30.2 30.2 30.2 30.2 00
09/25/2018 30.23 30.23 30.2 30.2 2,190
09/24/2018 30.17 30.17 30.17 30.17 302
09/21/2018 30.4988 30.4988 30.4988 30.4988 00
09/20/2018 30.16 30.4988 30.16 30.4988 525
09/19/2018 30.24 30.24 30.15 30.15 1,374
09/18/2018 30.315 30.454 30.24 30.4182 2,074
09/17/2018 30.4 30.4 30.2 30.22 2,116
09/14/2018 30.4 30.4 30.4 30.4 00
09/13/2018 30.44 30.6 30.4 30.4 1,044
09/12/2018 30.307 30.44 30.16 30.44 1,567
09/11/2018 30.231 30.2956 30.15 30.2379 2,512
09/10/2018 30.41 30.4755 30.41 30.4755 695
09/07/2018 30.35 30.4 30.35 30.4 2,200
09/06/2018 30.4 30.4155 30.35 30.4155 950
09/05/2018 30.1847 30.35 30.1847 30.35 502
09/04/2018 30.41 30.42 30.19 30.2504 1,433
08/31/2018 30.51 30.5708 30.21 30.24 2,460
08/30/2018 30.412 30.69 30.412 30.6 710
08/29/2018 30.36 30.5 30.36 30.5 4,557
08/28/2018 30.83 30.83 30.56 30.6311 1,360
08/27/2018 30.45 30.5306 30.45 30.5306 400
08/24/2018 30.46 30.5016 30.46 30.5016 396
08/23/2018 30.579 30.579 30.579 30.579 496
08/22/2018 30.64 30.64 30.6026 30.6026 648
08/21/2018 30.65 30.65 30.46 30.64 530
08/20/2018 30.73 30.73 30.73 30.73 00
08/17/2018 30.6 30.73 30.5 30.73 4,550
08/16/2018 30.6005 30.6005 30.6005 30.6005 00
08/15/2018 30.65 30.65 30.6005 30.6005 400
*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