Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KARS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 15.423 | -0.30 | -1.90% | 15.423 | 15.423 | 15.423 | 0 |
| Jun 06 2024 | 15.722 | -0.02 | -0.15% | 15.812 | 16.009 | 15.441 | 24 |
| Jun 05 2024 | 15.745 | 0.03 | 0.19% | 15.745 | 15.745 | 15.745 | 0 |
| Jun 04 2024 | 15.715 | -0.02 | -0.10% | 15.715 | 15.715 | 15.715 | 0 |
| Jun 03 2024 | 15.73 | 0.10 | 0.65% | 15.73 | 15.73 | 15.73 | 0 |
| May 31 2024 | 15.628 | -0.09 | -0.57% | 15.628 | 15.628 | 15.628 | 0 |
| May 30 2024 | 15.718 | 0.07 | 0.45% | 15.718 | 15.718 | 15.718 | 0 |
| May 29 2024 | 15.647 | -0.17 | -1.10% | 15.647 | 15.647 | 15.647 | 0 |
| May 28 2024 | 15.821 | 0.08 | 0.50% | 15.936 | 16.014 | 15.482 | 190 |
| May 24 2024 | 15.742 | -0.07 | -0.47% | 15.742 | 15.742 | 15.742 | 0 |
| May 23 2024 | 15.816 | -0.38 | -2.36% | 15.816 | 15.816 | 15.816 | 0 |
| May 22 2024 | 16.198 | 0.01 | 0.09% | 16.198 | 16.198 | 16.198 | 0 |
| May 21 2024 | 16.184 | -0.23 | -1.38% | 16.184 | 16.184 | 16.184 | 0 |
| May 20 2024 | 16.41 | -0.21 | -1.27% | 16.558 | 16.643 | 15.831 | 24 |
| May 17 2024 | 16.621 | 0.21 | 1.29% | 16.621 | 16.621 | 16.621 | 0 |
| May 16 2024 | 16.409 | -0.12 | -0.72% | 16.409 | 16.409 | 16.409 | 0 |
| May 15 2024 | 16.528 | -0.20 | -1.20% | 16.528 | 16.528 | 16.528 | 0 |
| May 14 2024 | 16.728 | 0.28 | 1.69% | 16.516 | 16.833 | 15.846 | 93 |
| May 13 2024 | 16.45 | 0.04 | 0.27% | 16.45 | 16.45 | 16.45 | 0 |
| May 10 2024 | 16.405 | -0.26 | -1.57% | 16.405 | 16.405 | 16.405 | 0 |
| May 09 2024 | 16.666 | 0.32 | 1.98% | 16.666 | 16.666 | 16.666 | 0 |
| May 08 2024 | 16.343 | -0.38 | -2.28% | 16.343 | 16.343 | 16.343 | 0 |
| May 07 2024 | 16.724 | 0.06 | 0.34% | 16.724 | 16.724 | 16.724 | 0 |
| May 03 2024 | 16.667 | 0.21 | 1.29% | 16.667 | 16.667 | 16.667 | 0 |
| May 02 2024 | 16.454 | 0.47 | 2.91% | 16.454 | 16.454 | 16.454 | 0 |
| May 01 2024 | 15.989 | -0.06 | -0.40% | 15.989 | 15.989 | 15.989 | 0 |
| Apr 30 2024 | 16.054 | -0.22 | -1.36% | 16.054 | 16.054 | 16.054 | 0 |
| Apr 29 2024 | 16.275 | 0.55 | 3.52% | 16.275 | 16.275 | 16.275 | 20 |
| Apr 26 2024 | 15.721 | 0.41 | 2.68% | 15.798 | 15.821 | 15.477 | 665 |
| Apr 25 2024 | 15.31 | -0.15 | -0.95% | 15.31 | 15.31 | 15.31 | 0 |
| Apr 24 2024 | 15.457 | -0.08 | -0.49% | 15.612 | 15.622 | 15.376 | 231 |
| Apr 23 2024 | 15.533 | 0.07 | 0.46% | 15.533 | 15.533 | 15.533 | 0 |
| Apr 22 2024 | 15.462 | -0.17 | -1.11% | 15.55 | 15.58 | 15.278 | 1,020 |
| Apr 19 2024 | 15.635 | -0.18 | -1.16% | 15.635 | 15.635 | 15.635 | 0 |
| Apr 18 2024 | 15.818 | 0.22 | 1.38% | 15.818 | 15.818 | 15.818 | 0 |
| Apr 17 2024 | 15.603 | 0.09 | 0.60% | 15.603 | 15.603 | 15.603 | 0 |
| Apr 16 2024 | 15.51 | -0.45 | -2.82% | 15.51 | 15.51 | 15.51 | 0 |
| Apr 15 2024 | 15.96 | -0.06 | -0.41% | 15.96 | 15.96 | 15.96 | 20 |
| Apr 12 2024 | 16.025 | -0.31 | -1.92% | 16.025 | 16.025 | 16.025 | 0 |
| Apr 11 2024 | 16.338 | -0.14 | -0.84% | 16.338 | 16.338 | 16.338 | 0 |
| Apr 10 2024 | 16.476 | -0.21 | -1.25% | 16.476 | 16.476 | 16.476 | 0 |
| Apr 09 2024 | 16.684 | 0.21 | 1.26% | 16.684 | 16.684 | 16.684 | 0 |
| Apr 08 2024 | 16.477 | 0.19 | 1.17% | 16.564 | 16.564 | 16.344 | 146 |
| Apr 05 2024 | 16.286 | -0.37 | -2.21% | 16.354 | 16.354 | 16.282 | 3 |
| Apr 04 2024 | 16.654 | 0.20 | 1.23% | 16.658 | 16.825 | 16.41 | 10 |
| Apr 03 2024 | 16.451 | -0.08 | -0.47% | 16.526 | 16.526 | 16.448 | 4 |
| Apr 02 2024 | 16.528 | -0.07 | -0.45% | 16.558 | 16.682 | 16.40 | 68 |
| Mar 28 2024 | 16.602 | 0.13 | 0.80% | 16.602 | 16.602 | 16.602 | 0 |
| Mar 27 2024 | 16.471 | -0.13 | -0.77% | 16.471 | 16.471 | 16.471 | 0 |
| Mar 26 2024 | 16.599 | 0.00 | 0.00% | 16.599 | 16.599 | 16.599 | 0 |
| Mar 25 2024 | 16.599 | -0.03 | -0.18% | 16.599 | 16.599 | 16.599 | 0 |
| Mar 22 2024 | 16.629 | -0.37 | -2.19% | 16.629 | 16.629 | 16.629 | 0 |
| Mar 21 2024 | 17.002 | 0.12 | 0.72% | 17.002 | 17.002 | 17.002 | 0 |
| Mar 20 2024 | 16.881 | -0.03 | -0.20% | 16.881 | 16.881 | 16.881 | 0 |
| Mar 19 2024 | 16.914 | -0.12 | -0.69% | 16.764 | 16.917 | 16.764 | 8,156 |
| Mar 18 2024 | 17.031 | 0.37 | 2.23% | 17.031 | 17.031 | 17.031 | 0 |
| Mar 15 2024 | 16.659 | 0.00 | 0.02% | 16.659 | 16.659 | 16.659 | 0 |
| Mar 14 2024 | 16.655 | -0.42 | -2.46% | 16.655 | 16.655 | 16.655 | 0 |
| Mar 13 2024 | 17.075 | -0.11 | -0.64% | 17.178 | 17.289 | 16.919 | 14 |
| Mar 12 2024 | 17.185 | 0.30 | 1.75% | 17.016 | 17.228 | 16.849 | 37 |
| Mar 11 2024 | 16.889 | 0.41 | 2.49% | 16.889 | 16.889 | 16.889 | 0 |
