Quantcast

Historical Stock Prices

KTP 
$7.6
*  
0.20
2.56%
Get KTP Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading KTP now
Exchange:NYSE
Industry: Finance
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 7.78 7.78 7.25 7.6 20,785
03/21/2019 7.9 7.911 7.71 7.8 20,696
03/20/2019 8 8.02 7.88 8.02 5,874
03/19/2019 7.93 8.176 7.8997 7.9427 7,317
03/18/2019 8.01 8.06 7.905 7.93 16,598
03/15/2019 8.152 8.2 8.01 8.01 9,405
03/14/2019 8.36 8.3934 8.16 8.25 3,515
03/13/2019 8.4 8.4 8.23 8.27 11,775
03/12/2019 8.38 8.38 8.275 8.29 49,782
03/11/2019 8.14 8.39 8.1 8.3 30,270
03/08/2019 8.3712 8.3712 8.1 8.19 13,225
03/07/2019 8.45 8.45 8.26 8.3 8,685
03/06/2019 8.7 8.7 8.35 8.44 15,505
03/05/2019 8.41 8.8 8.25 8.7 80,946
03/04/2019 8.35 8.42 8.11 8.4 36,058
03/01/2019 8.28 8.5 8.1587 8.26 57,070
02/28/2019 8.2 8.52 8.08 8.33 114,297
02/27/2019 7.69 8 7.3064 7.55 65,934
02/26/2019 8.23 8.7499 8.18 8.6 92,925
02/25/2019 8.18 8.3 8.11 8.12 17,760
02/22/2019 8.25 8.3 7.533 8.15 28,514
02/21/2019 8.359 8.38 8.2 8.2101 8,029
02/20/2019 8.3 8.39 8.26 8.26 6,749
02/19/2019 8.263 8.3562 8.21 8.3 11,111
02/15/2019 8.18 8.3394 8.12 8.25 5,268
02/14/2019 8.3 8.4025 8.1127 8.12 15,072
02/13/2019 8.28 8.49 8.28 8.3 27,719
02/12/2019 8.3 8.3 8.1975 8.2 12,346
02/11/2019 8.41 8.432 8.309 8.309 4,408
02/08/2019 8.4 8.54 8.39 8.39 3,433
02/07/2019 8.52 8.7316 8.17 8.39 23,989
02/06/2019 8.3979 8.6 8.3801 8.5408 18,397
02/05/2019 8.3383 8.4058 8.29 8.29 5,410
02/04/2019 8.3093 8.36 8.2912 8.36 2,532
02/01/2019 8.3159 8.68 8.2888 8.29 9,988
01/31/2019 8.11 8.35 8.11 8.21 9,547
01/30/2019 8.05 8.114 8.002 8.07 7,855
01/29/2019 8.15 8.16 8.01 8.1 5,580
01/28/2019 8.08 8.1405 8 8.1 5,735
01/25/2019 8.1 8.25 8 8.05 9,062
01/24/2019 7.93 8.2 7.9 8.15 3,014
01/23/2019 8.21 8.25 7.82 7.87 6,868
01/22/2019 8.08 8.25 7.7 8.19 44,267
01/18/2019 8.35 8.35 8.06 8.06 4,727
01/17/2019 8.5 8.5 8.03 8.38 10,232
01/16/2019 8.54 8.54 8.3235 8.4 3,515
01/15/2019 8.6 8.713 8.6 8.6 6,239
01/14/2019 8.45 8.99 8.42 8.66 17,876
01/11/2019 8.46 8.6 8.3011 8.42 6,806
01/10/2019 8.201 8.45 8.201 8.2913 7,440
01/09/2019 7.9 8.4335 7.8 8.4 31,268
01/08/2019 7.6 7.95 7.55 7.9 7,066
01/07/2019 7.44 7.8445 7.35 7.53 11,629
01/04/2019 7.27 7.46 7.23 7.25 18,483
01/03/2019 7.3 7.3 7.25 7.27 18,438
01/02/2019 7 7.3649 6.93 7.31 27,195
12/31/2018 7.15 7.3548 6.95 6.95 22,187
12/28/2018 7.15 7.3 6.9 7.195 24,986
12/27/2018 7.3 7.35 6.97 7.3 35,716
12/26/2018 6.76 7.42 6.7548 7.3 60,557
12/24/2018 6.75 6.85 6.6001 6.85 11,205
*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