Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KCLI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 36.30 | 0.00 | 0.00% | 36.30 | 36.30 | 36.30 | 0 |
| May 15 2024 | 36.30 | 0.30 | 0.83% | 36.30 | 36.30 | 36.30 | 132 |
| May 14 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 36.00 | 3,000 |
| May 13 2024 | 36.00 | 0.00 | 0.00% | 36.50 | 36.50 | 36.00 | 2,985 |
| May 10 2024 | 36.00 | -0.50 | -1.37% | 36.50 | 36.50 | 35.05 | 2,159 |
| May 09 2024 | 36.50 | -0.24 | -0.65% | 36.75 | 37.125 | 36.50 | 2,352 |
| May 08 2024 | 36.74 | -0.01 | -0.03% | 36.75 | 36.75 | 35.05 | 2,501 |
| May 07 2024 | 36.75 | 1.75 | 5.00% | 36.75 | 36.75 | 36.75 | 1,246 |
| May 06 2024 | 35.00 | 0.00 | 0.00% | 35.00 | 35.00 | 35.00 | 0 |
| May 03 2024 | 35.00 | 0.00 | 0.00% | 35.00 | 35.00 | 35.00 | 0 |
| May 02 2024 | 35.00 | 0.00 | 0.00% | 35.00 | 35.00 | 35.00 | 0 |
| May 01 2024 | 35.00 | 0.00 | 0.00% | 35.00 | 35.00 | 35.00 | 0 |
| Apr 30 2024 | 35.00 | 0.00 | 0.00% | 35.00 | 35.00 | 35.00 | 3 |
| Apr 29 2024 | 35.00 | -0.35 | -0.99% | 35.00 | 35.00 | 35.00 | 200 |
| Apr 26 2024 | 35.35 | 0.00 | 0.00% | 35.35 | 35.35 | 35.35 | 0 |
| Apr 25 2024 | 35.35 | 0.00 | 0.00% | 35.35 | 35.35 | 35.35 | 0 |
| Apr 24 2024 | 35.35 | 0.00 | 0.00% | 35.35 | 35.35 | 35.35 | 0 |
| Apr 23 2024 | 35.35 | 0.41 | 1.18% | 35.35 | 35.35 | 35.35 | 101 |
| Apr 22 2024 | 34.9375 | -0.23 | -0.64% | 34.9375 | 34.9375 | 34.9375 | 122 |
| Apr 19 2024 | 35.1625 | 0.00 | 0.00% | 35.1625 | 35.1625 | 35.1625 | 0 |
| Apr 18 2024 | 35.1625 | 0.00 | 0.00% | 35.1625 | 35.1625 | 35.1625 | 0 |
| Apr 17 2024 | 35.1625 | -0.49 | -1.37% | 34.50 | 35.1625 | 34.50 | 1,062 |
| Apr 16 2024 | 35.65 | 0.15 | 0.42% | 34.86 | 35.65 | 34.86 | 7,815 |
| Apr 15 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 35.50 | 35.50 | 0 |
| Apr 12 2024 | 35.50 | 0.50 | 1.43% | 35.30 | 35.50 | 35.30 | 220 |
| Apr 11 2024 | 35.00 | 0.00 | 0.00% | 35.00 | 35.00 | 35.00 | 0 |
| Apr 10 2024 | 35.00 | -0.76 | -2.13% | 35.20 | 35.20 | 35.00 | 1,070 |
| Apr 09 2024 | 35.76 | -0.64 | -1.76% | 36.44 | 36.44 | 35.2101 | 862 |
| Apr 08 2024 | 36.40 | 0.00 | 0.00% | 36.40 | 36.40 | 36.40 | 0 |
| Apr 05 2024 | 36.40 | 0.10 | 0.28% | 36.40 | 36.40 | 36.40 | 527 |
| Apr 04 2024 | 36.30 | 0.10 | 0.28% | 35.25 | 36.30 | 35.25 | 300 |
| Apr 03 2024 | 36.20 | 0.40 | 1.12% | 35.21 | 36.20 | 35.17 | 500 |
| Apr 02 2024 | 35.80 | -0.45 | -1.24% | 36.25 | 36.25 | 35.17 | 3,764 |
| Apr 01 2024 | 36.2501 | -1.00 | -2.68% | 38.00 | 38.47 | 36.2501 | 4,581 |
| Mar 28 2024 | 37.25 | 0.13 | 0.36% | 37.025 | 37.25 | 37.025 | 1,347 |
| Mar 27 2024 | 37.115 | -0.82 | -2.15% | 37.00 | 37.77 | 36.02 | 5,415 |
| Mar 26 2024 | 37.93 | 0.42 | 1.12% | 37.50 | 37.93 | 37.50 | 587 |
| Mar 25 2024 | 37.51 | -0.99 | -2.57% | 38.00 | 38.00 | 37.50 | 2,000 |
| Mar 22 2024 | 38.50 | 2.45 | 6.80% | 36.50 | 38.50 | 36.50 | 1,200 |
| Mar 21 2024 | 36.05 | -0.96 | -2.59% | 37.00 | 37.00 | 36.05 | 1,128 |
| Mar 20 2024 | 37.01 | 0.01 | 0.03% | 37.01 | 37.01 | 37.01 | 100 |
| Mar 19 2024 | 37.00 | -0.01 | -0.03% | 37.00 | 37.025 | 37.00 | 603 |
| Mar 18 2024 | 37.01 | -0.04 | -0.11% | 37.01 | 37.01 | 37.01 | 100 |
| Mar 15 2024 | 37.05 | 0.05 | 0.14% | 37.05 | 37.05 | 37.05 | 100 |
| Mar 14 2024 | 37.00 | -0.66 | -1.75% | 37.05 | 37.05 | 37.00 | 1,033 |
| Mar 13 2024 | 37.66 | -0.54 | -1.41% | 37.50 | 37.66 | 37.10 | 357 |
| Mar 12 2024 | 38.20 | 0.73 | 1.93% | 38.20 | 38.20 | 38.15 | 500 |
| Mar 11 2024 | 37.475 | -1.28 | -3.29% | 37.475 | 37.475 | 37.475 | 150 |
| Mar 08 2024 | 38.75 | -0.25 | -0.64% | 37.0001 | 38.80 | 37.0001 | 600 |
| Mar 07 2024 | 39.00 | 0.14 | 0.36% | 38.86 | 39.00 | 38.86 | 720 |
| Mar 06 2024 | 38.86 | 0.36 | 0.94% | 38.50 | 39.01 | 38.31 | 5,378 |
| Mar 05 2024 | 38.50 | 0.74 | 1.96% | 38.50 | 38.50 | 38.50 | 200 |
| Mar 04 2024 | 37.76 | -0.37 | -0.96% | 37.76 | 37.76 | 37.76 | 350 |
| Mar 01 2024 | 38.1275 | -0.37 | -0.97% | 37.76 | 38.25 | 37.76 | 643 |
| Feb 29 2024 | 38.50 | 0.00 | 0.00% | 38.50 | 38.50 | 38.50 | 0 |
| Feb 28 2024 | 38.50 | 1.00 | 2.67% | 37.65 | 38.50 | 37.65 | 216 |
| Feb 27 2024 | 37.50 | 0.50 | 1.35% | 37.47 | 37.50 | 37.47 | 349 |
| Feb 26 2024 | 37.00 | 0.92 | 2.55% | 37.00 | 37.00 | 37.00 | 328 |
| Feb 23 2024 | 36.08 | -0.43 | -1.18% | 36.08 | 36.08 | 36.08 | 113 |
| Feb 22 2024 | 36.51 | 0.00 | 0.00% | 36.51 | 36.51 | 36.51 | 0 |
| Feb 21 2024 | 36.51 | -0.49 | -1.32% | 36.25 | 37.48 | 36.00 | 1,173 |
| Feb 20 2024 | 37.00 | 0.58 | 1.58% | 36.50 | 37.00 | 36.50 | 393 |
