Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KCSEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 8.91 | -0.130 | -1.45% | 9.02 | 9.10 | 8.89 | 935.00 |
| May 18 2024 | 9.04 | -0.030 | -0.38% | 9.08 | 9.18 | 8.98 | 995.00 |
| May 17 2024 | 9.08 | 0.310 | 3.54% | 8.79 | 9.21 | 8.72 | 1,543.00 |
| May 16 2024 | 8.77 | -0.260 | -2.93% | 9.03 | 9.09 | 8.68 | 2,598.00 |
| May 15 2024 | 9.03 | 0.120 | 1.36% | 8.92 | 9.05 | 8.68 | 2,145.00 |
| May 14 2024 | 8.91 | -0.260 | -2.87% | 9.18 | 9.28 | 8.83 | 3,274.00 |
| May 13 2024 | 9.18 | -0.170 | -1.80% | 9.77 | 9.81 | 3.76 | 4,245.00 |
| May 12 2024 | 9.35 | -0.210 | -2.16% | 9.56 | 9.61 | 9.27 | 5,972.00 |
| May 11 2024 | 9.55 | 0.040 | 0.40% | 9.51 | 9.59 | 9.43 | 1,174.00 |
| May 10 2024 | 9.51 | -0.100 | -1.02% | 9.62 | 9.78 | 9.34 | 7,942.00 |
| May 09 2024 | 9.61 | 0.050 | 0.50% | 9.58 | 9.77 | 9.56 | 9,543.00 |
| May 08 2024 | 9.56 | -0.220 | -2.21% | 9.77 | 9.81 | 9.53 | 1,364.00 |
| May 07 2024 | 9.78 | -0.120 | -1.23% | 9.92 | 9.96 | 9.65 | 3,732.00 |
| May 06 2024 | 9.90 | 0.310 | 3.25% | 8.01 | 9.94 | 7.79 | 5,587.00 |
| May 05 2024 | 9.59 | 0.030 | 0.30% | 9.51 | 9.67 | 9.33 | 1,211.00 |
| May 04 2024 | 9.56 | 0.130 | 1.37% | 9.45 | 9.67 | 9.40 | 1,499.00 |
| May 03 2024 | 9.43 | 0.350 | 3.85% | 9.08 | 9.56 | 9.07 | 2,131.00 |
| May 02 2024 | 9.08 | 0.150 | 1.71% | 8.85 | 9.16 | 8.78 | 1,885.00 |
| May 01 2024 | 8.93 | -0.160 | -1.75% | 9.05 | 9.09 | 8.60 | 3,362.00 |
| Apr 30 2024 | 9.09 | -0.250 | -2.73% | 9.30 | 9.40 | 8.87 | 2,269.00 |
| Apr 29 2024 | 9.34 | -0.060 | -0.61% | 8.01 | 9.40 | 3.76 | 4,545.00 |
| Apr 28 2024 | 9.40 | 0.020 | 0.25% | 9.42 | 9.51 | 9.30 | 1,154.00 |
| Apr 27 2024 | 9.38 | -0.030 | -0.31% | 9.40 | 9.46 | 9.25 | 1,472.00 |
| Apr 26 2024 | 9.41 | -0.070 | -0.75% | 9.48 | 9.58 | 9.36 | 1,445.00 |
| Apr 25 2024 | 9.48 | 0.200 | 2.16% | 9.27 | 9.49 | 9.19 | 1,741.00 |
| Apr 24 2024 | 9.28 | -0.040 | -0.43% | 9.32 | 9.70 | 9.09 | 1,568.00 |
| Apr 23 2024 | 9.32 | 0.100 | 1.03% | 9.09 | 9.34 | 8.95 | 2,268.00 |
| Apr 22 2024 | 9.22 | 0.110 | 1.18% | 8.01 | 9.32 | 3.76 | 3,475.00 |
| Apr 21 2024 | 9.12 | 0.410 | 4.67% | 8.69 | 9.16 | 8.69 | 1,551.00 |
| Apr 20 2024 | 8.71 | 0.310 | 3.75% | 8.35 | 8.73 | 8.29 | 3,073.00 |
| Apr 19 2024 | 8.39 | 0.320 | 4.00% | 8.01 | 8.40 | 7.79 | 3,693.00 |
| Apr 18 2024 | 8.07 | 0.480 | 6.32% | 7.63 | 8.10 | 7.57 | 20,555.00 |
| Apr 17 2024 | 7.59 | -0.220 | -2.84% | 7.80 | 8.03 | 7.41 | 12,238.00 |
| Apr 16 2024 | 7.81 | -0.170 | -2.13% | 7.98 | 8.04 | 7.66 | 12,366.00 |
| Apr 15 2024 | 7.98 | -0.350 | -4.22% | 9.68 | 9.82 | 7.86 | 11,598.00 |
| Apr 14 2024 | 8.33 | 0.00 | -0.03% | 8.22 | 8.66 | 8.10 | 9,574.00 |
| Apr 13 2024 | 8.34 | -1.16 | -12.18% | 9.45 | 9.61 | 7.44 | 4,000.00 |
| Apr 12 2024 | 9.49 | -0.340 | -3.50% | 9.81 | 9.85 | 9.37 | 3,087.00 |
| Apr 11 2024 | 9.84 | 0.050 | 0.54% | 9.77 | 9.88 | 9.56 | 3,409.00 |
| Apr 10 2024 | 9.78 | 0.150 | 1.52% | 9.68 | 9.84 | 9.52 | 1,410.00 |
| Apr 09 2024 | 9.64 | 0.080 | 0.80% | 9.49 | 9.72 | 9.43 | 3,684.00 |
| Apr 08 2024 | 9.56 | -0.040 | -0.37% | 9.94 | 9.97 | 9.49 | 37,129.00 |
| Apr 07 2024 | 9.60 | 0.070 | 0.71% | 9.51 | 9.67 | 9.49 | 2,615.00 |
| Apr 06 2024 | 9.53 | -0.170 | -1.74% | 9.64 | 9.77 | 9.47 | 2,054.00 |
| Apr 05 2024 | 9.70 | -0.220 | -2.17% | 9.94 | 9.97 | 9.49 | 3,860.00 |
| Apr 04 2024 | 9.91 | 0.290 | 3.01% | 9.59 | 9.99 | 9.59 | 5,469.00 |
| Apr 03 2024 | 9.62 | 0.200 | 2.14% | 9.48 | 9.98 | 9.33 | 3,676.00 |
| Apr 02 2024 | 9.42 | -1.06 | -10.09% | 10.45 | 10.45 | 9.42 | 5,799.00 |
| Apr 01 2024 | 10.48 | -0.180 | -1.71% | 13.16 | 13.43 | 9.97 | 4,157.00 |
| Mar 31 2024 | 10.66 | 0.540 | 5.38% | 10.12 | 10.84 | 10.12 | 3,236.00 |
| Mar 30 2024 | 10.12 | -0.060 | -0.61% | 10.13 | 10.23 | 9.82 | 5,422.00 |
| Mar 29 2024 | 10.18 | -0.980 | -8.80% | 11.22 | 11.25 | 9.75 | 10,314.00 |
| Mar 28 2024 | 11.16 | 0.610 | 5.74% | 10.61 | 11.68 | 10.48 | 5,046.00 |
| Mar 27 2024 | 10.56 | -1.20 | -10.20% | 11.72 | 11.80 | 10.38 | 10,592.00 |
| Mar 26 2024 | 11.76 | -1.48 | -11.18% | 13.30 | 13.38 | 11.27 | 13,462.00 |
| Mar 25 2024 | 13.24 | 0.040 | 0.27% | 13.16 | 13.43 | 13.09 | 3,555.00 |
| Mar 24 2024 | 13.20 | 0.220 | 1.70% | 13.04 | 13.25 | 12.88 | 5,361.00 |
| Mar 23 2024 | 12.98 | -0.010 | -0.05% | 12.96 | 13.42 | 12.77 | 9,029.00 |
| Mar 22 2024 | 12.99 | -0.520 | -3.85% | 13.56 | 13.71 | 12.80 | 5,033.00 |
| Mar 21 2024 | 13.51 | 0.290 | 2.18% | 13.26 | 13.76 | 12.95 | 13,078.00 |
| Mar 20 2024 | 13.22 | 1.85 | 16.31% | 11.32 | 13.31 | 11.13 | 11,205.00 |
| Mar 19 2024 | 11.36 | -1.61 | -12.42% | 12.93 | 13.00 | 11.34 | 6,996.00 |
| Mar 18 2024 | 12.98 | -0.880 | -6.35% | 13.16 | 13.77 | 5.20 | 5,253.00 |
| Mar 17 2024 | 13.86 | 0.730 | 5.54% | 13.16 | 14.00 | 13.14 | 6,402.00 |
| Mar 16 2024 | 13.13 | -0.550 | -4.01% | 13.72 | 14.27 | 13.04 | 11,294.00 |
| Mar 15 2024 | 13.68 | -0.710 | -4.96% | 14.21 | 14.61 | 12.19 | 18,121.00 |
| Mar 14 2024 | 14.39 | 0.170 | 1.18% | 14.21 | 14.61 | 13.81 | 4,985.00 |
| Mar 13 2024 | 14.22 | 0.460 | 3.33% | 13.77 | 14.32 | 13.66 | 8,411.00 |
| Mar 12 2024 | 13.77 | 0.180 | 1.29% | 13.58 | 13.92 | 13.45 | 3,599.00 |
| Mar 11 2024 | 13.59 | 0.130 | 0.94% | 12.75 | 14.00 | 12.75 | 14,170.00 |
| Mar 10 2024 | 13.46 | -0.340 | -2.43% | 13.77 | 13.85 | 13.39 | 6,808.00 |
| Mar 09 2024 | 13.80 | -0.010 | -0.09% | 13.83 | 13.98 | 13.73 | 10,913.00 |
| Mar 08 2024 | 13.81 | 1.14 | 8.96% | 12.75 | 13.93 | 12.75 | 14,252.00 |
| Mar 07 2024 | 12.67 | 0.590 | 4.90% | 12.10 | 12.75 | 11.88 | 8,875.00 |
| Mar 06 2024 | 12.08 | 0.330 | 2.84% | 11.67 | 12.45 | 11.63 | 10,368.00 |
| Mar 05 2024 | 11.75 | -0.390 | -3.18% | 12.10 | 12.70 | 10.09 | 10,319.00 |
| Mar 04 2024 | 12.13 | 0.010 | 0.07% | 10.24 | 12.25 | 10.20 | 7,209.00 |
| Mar 03 2024 | 12.13 | 0.300 | 2.54% | 11.80 | 12.14 | 11.80 | 5,736.00 |
| Mar 02 2024 | 11.82 | 0.360 | 3.15% | 11.45 | 12.01 | 11.37 | 7,071.00 |
| Mar 01 2024 | 11.46 | 0.840 | 7.92% | 10.61 | 11.49 | 10.50 | 6,536.00 |
| Feb 29 2024 | 10.62 | 0.260 | 2.56% | 10.24 | 10.79 | 10.12 | 7,509.00 |
| Feb 28 2024 | 10.36 | 0.180 | 1.79% | 10.19 | 10.45 | 9.74 | 13,481.00 |
| Feb 27 2024 | 10.17 | 0.160 | 1.61% | 10.11 | 10.30 | 9.91 | 8,630.00 |
| Feb 26 2024 | 10.01 | 0.160 | 1.66% | 9.62 | 10.09 | 4.64 | 4,481.00 |
| Feb 25 2024 | 9.85 | 0.160 | 1.63% | 9.70 | 9.89 | 9.65 | 5,279.00 |
| Feb 24 2024 | 9.69 | 0.020 | 0.20% | 9.61 | 9.80 | 9.54 | 4,315.00 |
| Feb 23 2024 | 9.67 | -0.140 | -1.40% | 9.81 | 10.13 | 9.57 | 4,277.00 |
| Feb 22 2024 | 9.81 | 0.330 | 3.49% | 9.40 | 9.93 | 9.36 | 3,834.00 |
| Feb 21 2024 | 9.48 | -0.130 | -1.37% | 9.62 | 9.70 | 9.28 | 1,606.00 |
| Feb 20 2024 | 9.61 | -0.160 | -1.63% | 9.78 | 9.85 | 9.44 | 3,040.00 |
