Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/24/2023	+0.80 / +2.00%	40.50	41.20	40.00	40.80	40.80	40.80	23,400
4/21/2023	+3.30 / +8.99%	37.50	40.00	37.50	40.00	39.22	40.00	8,500
4/20/2023	-2.80 / -7.09%	39.70	41.70	36.70	36.70	40.89	36.70	17,300
4/19/2023	-3.30 / -7.71%	42.00	42.20	39.50	39.50	41.44	39.50	13,600
4/18/2023	+0.30 / +0.71%	42.50	43.20	42.50	42.80	42.83	42.80	25,500
4/17/2023	-0.90 / -2.07%	43.00	43.40	42.00	42.50	42.62	42.50	21,500
4/14/2023	+2.40 / +5.85%	41.30	43.40	39.00	43.40	42.46	43.40	28,400
4/13/2023	-1.40 / -3.30%	42.20	42.20	39.20	41.00	41.21	41.00	18,300
4/12/2023	-0.20 / -0.47%	42.60	43.20	42.00	42.40	42.61	42.40	28,100
4/11/2023	+0.10 / +0.24%	42.50	43.10	42.30	42.60	42.77	42.60	34,800
4/10/2023	+1.00 / +2.41%	42.00	43.00	42.00	42.50	42.73	42.50	26,600
4/7/2023	-2.40 / -5.47%	43.80	44.50	40.00	41.50	43.63	41.50	14,900
4/6/2023	+1.10 / +2.57%	42.80	44.50	42.80	43.90	43.74	43.90	33,300
4/5/2023	+0.80 / +1.90%	41.50	42.80	41.50	42.80	42.21	42.80	21,500
4/4/2023	+1.20 / +2.94%	40.00	42.00	39.00	42.00	39.85	42.00	52,900
4/3/2023	+0.40 / +0.99%	39.80	40.80	39.50	40.80	40.12	40.80	25,800
3/31/2023	-0.20 / -0.49%	39.00	40.60	39.00	40.40	40.25	40.40	15,900
3/30/2023	+0.60 / +1.50%	41.00	41.00	40.50	40.60	40.78	40.60	9,400
3/29/2023	-0.80 / -1.96%	41.80	41.80	37.10	40.00	40.41	40.00	10,200
3/28/2023	-3.10 / -7.06%	42.80	42.80	39.60	40.80	40.40	40.80	22,300
3/27/2023	+0.40 / +0.92%	43.30	44.00	43.30	43.90	43.72	43.90	20,000
3/24/2023	+2.50 / +6.10%	42.00	43.50	42.00	43.50	42.95	43.50	31,800
3/23/2023	-2.80 / -6.39%	43.80	43.80	39.50	41.00	41.68	41.00	23,800
3/22/2023	+0.60 / +1.39%	43.20	44.00	43.20	43.80	43.70	43.80	31,300
3/21/2023	+1.00 / +2.37%	42.20	43.30	42.20	43.20	42.83	43.20	44,300
3/20/2023	-0.10 / -0.24%	42.50	43.50	42.00	42.20	42.67	42.20	37,700
3/17/2023	+0.50 / +1.20%	42.00	42.50	41.50	42.30	41.72	42.30	24,100
3/16/2023	-0.20 / -0.48%	43.00	43.00	41.80	41.80	42.08	41.80	22,200
3/15/2023	+0.50 / +1.20%	41.60	45.00	41.50	42.00	43.45	42.00	59,400
3/14/2023	-1.30 / -3.04%	42.60	42.60	40.00	41.50	42.05	41.50	19,000

<<Previous 30 days Next 30 days>>

KSF News

More News

Related Companies

	Volume	Price	Change
BCM	125,300	65.80	0.46%
CIG	484,300	8.02	6.23%
CKG	3,200	23.15	-4.54%
CRE	57,000	6.84	-1.30%
DLG	848,200	1.90	1.60%
DLR	0	19.90	0.00%
DTI	21,400	2.10	0.00%
DXS	1,898,600	7.48	-0.27%
FIR	808,100	5.13	2.19%
FLC	0	3.50	0.00%