Quantcast

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

KTN 
$30.73
*  
unch
unch
Get KTN Alerts
*Delayed - data as of Aug. 20, 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2018 TO 20-AUG-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 N/A N/A 30.73 0
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
08/14/2018 30.71 30.71 30.71 30.71 00
08/13/2018 30.71 30.71 30.71 30.71 101
08/10/2018 30.9568 30.9568 30.9568 30.9568 275
08/09/2018 30.68 30.8 30.68 30.8 460
08/08/2018 30.51 30.82 30.5035 30.6653 1,361
08/07/2018 30.5 30.5 30.5 30.5 265
08/06/2018 30.72 30.8564 30.72 30.85 1,525
08/03/2018 30.645 30.7476 30.51 30.7476 2,600
08/02/2018 30.15 30.675 30.15 30.428 672
08/01/2018 30.6 30.6 30.07 30.11 5,407
07/31/2018 31.02 31.07 30.06 30.6703 3,720
07/30/2018 30.75 30.9038 30.75 30.75 1,100
07/27/2018 30.9 30.9 30.9 30.9 100
07/26/2018 30.708 30.708 30.708 30.708 00
07/25/2018 30.708 30.708 30.708 30.708 00
07/24/2018 30.87 30.87 30.708 30.708 300
07/23/2018 30.8 30.878 30.67 30.87 3,463
07/20/2018 30.83 31.1666 30.83 30.9963 951
07/19/2018 30.77 30.8316 30.77 30.8316 1,292
07/18/2018 30.975 30.975 30.975 30.975 391
07/17/2018 30.84 30.8837 30.78 30.8837 1,200
07/16/2018 30.8451 30.8451 30.8451 30.8451 171
07/13/2018 31.4637 31.4637 31.4637 31.4637 300
07/12/2018 30.84 30.84 30.84 30.84 00
07/11/2018 30.84 30.84 30.84 30.84 100
07/10/2018 31 31.004 30.84 30.84 1,502
07/09/2018 31 31.072 30.85 31 2,666
07/06/2018 31 31.01 30.8501 31 2,794
07/05/2018 31.2327 31.4743 31.195 31.195 1,250
07/03/2018 30.89 30.89 30.85 30.85 489
07/02/2018 31.4 31.4 31.3173 31.3173 1,707
06/29/2018 31.05 31.48 31.03 31.4755 1,470
06/28/2018 30.8 31.03 30.77 31.03 1,100
06/27/2018 31.7733 32.025 31.7733 31.866 3,397
06/26/2018 31.77 32.29 31.77 32.29 7,355
06/25/2018 31.77 31.77 31.77 31.77 100
06/22/2018 31.7471 31.7471 31.7471 31.7471 150
06/21/2018 31.55 31.87 31.5 31.83 3,208
06/20/2018 31.6937 31.6937 31.26 31.3304 2,366
06/19/2018 31.75 31.75 31.38 31.585 1,100
06/18/2018 31.915 31.915 31.915 31.915 00
06/15/2018 31.55 31.95 31.55 31.915 1,400
06/14/2018 31.75 31.75 31.705 31.705 1,143
06/13/2018 32 32 31.725 31.75 694
06/12/2018 31.95 31.95 31.95 31.95 550
06/11/2018 32 32 31.9 31.9 571
06/08/2018 31.94 32 31.94 31.99 550
06/07/2018 31.846 31.85 31.846 31.85 624
06/06/2018 31.99 31.99 31.99 31.99 200
06/05/2018 31.9063 31.9729 31.53 31.9729 1,782
06/04/2018 31.89 31.89 31.89 31.89 240
06/01/2018 31.569 31.91 31.569 31.7634 600
05/31/2018 31.8 31.827 31.7 31.7633 614
05/30/2018 31.9 31.97 31.9 31.97 571
05/29/2018 32.1 32.1 32.1 32.1 100
05/25/2018 31.7 31.75 31.7 31.75 2,242
05/24/2018 31.71 31.71 31.71 31.71 162
05/23/2018 32.493 32.493 32.493 32.493 00
05/22/2018 32 32.493 31.9973 32.493 907
05/21/2018 32 32 31.9623 31.9973 1,625
*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