Quantcast

Historical Stock Prices

KTB 
$13.8
*  
1.78
11.42%
Get KTB Alerts
*Delayed - data as of Apr. 3, 2020  -  Find a broker to begin trading KTB now
Exchange:NYSE
Industry: Consumer Non-Durables
 
 
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 03-JAN-2020 TO 03-APR-2020

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.
04/03/2020 15.4 15.7498 12.905 13.8 2,167,723
04/02/2020 15.47 16.255 15.1 15.58 2,313,032
04/01/2020 18 18.34 14.635 15.51 2,679,737
03/31/2020 19.58 20.65 19.12 19.17 962,457
03/30/2020 19.99 20.44 18.82 19.75 1,209,869
03/27/2020 22.07 22.32 18.9204 20.3 1,984,724
03/26/2020 23.85 24.95 22.62 22.9 1,117,004
03/25/2020 23.97 25.81 23.07 23.83 1,220,554
03/24/2020 24.82 26.144 24.39 25.85 1,002,429
03/23/2020 26 26 22.25 23.82 1,396,797
03/20/2020 29.94 31.11 25.26 26.46 1,056,591
03/19/2020 29.13 30.76 26.7823 29.56 590,575
03/18/2020 27.49 29.5595 26.48 29.42 722,537
03/17/2020 27.05 30.9 25.57 29.73 890,050
03/16/2020 24.06 27.59 24.01 26.46 1,011,399
03/13/2020 28.44 28.6 25.06 27.67 931,915
03/12/2020 27.3 28.665 25.99 26.67 1,032,180
03/11/2020 30.95 31.61 29.04 29.53 668,691
03/10/2020 31.28 32.32 30.07 32.26 877,702
03/09/2020 31.84 32.33 29.71 30.11 1,018,361
03/06/2020 31.34 34.26 31 33.42 1,183,138
03/05/2020 34.5 35.51 31.6 32.52 1,106,187
03/04/2020 33.93 34.59 33.02 34.55 539,847
03/03/2020 34.41 35.98 33.53 33.78 714,853
03/02/2020 33.85 34.27 31.91 34.26 930,376
02/28/2020 32.76 33.84 32.24 33.74 882,520
02/27/2020 34.88 35.635 33 34.01 691,983
02/26/2020 35.79 36.8525 35.08 35.51 493,545
02/25/2020 37.83 37.9274 35.18 35.47 684,476
02/24/2020 37.61 38.1203 36.51 37.77 494,559
02/21/2020 38.93 39.6767 38.46 38.78 552,159
02/20/2020 39.21 39.81 37.9 39.01 500,293
02/19/2020 38.93 39.98 38.11 39.18 637,894
02/18/2020 40.5 40.9 38.3 38.96 1,576,511
02/14/2020 41 42.25 40.5 41.87 533,629
02/13/2020 39.32 40.99 38.54 40.91 798,683
02/12/2020 39.1 40.13 38.95 39.34 469,933
02/11/2020 39.15 39.64 38.45 38.66 341,622
02/10/2020 39.19 39.33 38.78 38.85 289,045
02/07/2020 40.46 40.46 39.06 39.29 289,872
02/06/2020 40.39 40.88 40.01 40.58 416,278
02/05/2020 39.91 40.94 39.46 40.29 402,535
02/04/2020 39.21 39.7 38.8 39.29 475,601
02/03/2020 38.14 39.07 37.79 38.55 440,551
01/31/2020 40.1 40.1 37.71 38.14 2,287,059
01/30/2020 40.36 40.53 39.43 40.16 489,767
01/29/2020 39.87 41.06 39.8434 40.57 471,131
01/28/2020 41.02 41.207 39.32 39.8 422,700
01/27/2020 41 41.46 40.51 40.91 551,602
01/24/2020 42.61 42.73 41.25 41.91 309,268
01/23/2020 41.14 42.07 40.28 41.99 511,183
01/22/2020 41.6 41.92 41.1 41.48 314,113
01/21/2020 41.68 42.49 41.33 41.62 395,795
01/17/2020 42.24 42.25 41.4 41.73 311,841
01/16/2020 41.12 41.97 41.005 41.95 408,101
01/15/2020 41.15 41.71 40.67 40.76 498,968
01/14/2020 41.56 42.28 41.14 41.2 340,634
01/13/2020 41 41.84 40.7316 41.68 456,199
01/10/2020 42.22 42.31 40.72 40.87 471,633
01/09/2020 42.52 42.715 41.88 42.04 421,108
01/08/2020 42.61 43.0972 42.02 42.78 359,442
01/07/2020 42.19 43.235 41.99 42.69 356,577
01/06/2020 42 42.73 41.4 42.26 370,300
01/03/2020 41 42.805 40.99 42.79 564,247
*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