FinancialContent is the trusted provider of stock market information to the media industry.
Kirin Holdings Compa (OP: KNBWY)
20.79 USD  -0.21 (-1.00%)
Streaming Delayed Price  /  Updated: 11:49 AM EST, Feb 19, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 18, 2020 21.05 21.29 20.99 21.00 27,179 -1.91(-8.32%)
Feb 14, 2020 22.89 23.00 22.83 22.91 32,900 +0.06(+0.26%)
Feb 13, 2020 23.16 23.16 22.75 22.84 4,399 -0.33(-1.40%)
Feb 12, 2020 22.80 23.17 22.80 23.17 3,675 +0.13(+0.56%)
Feb 11, 2020 22.85 23.04 22.84 23.04 21,550 +0.30(+1.34%)
Feb 10, 2020 22.55 22.79 22.55 22.74 11,936 +0.20(+0.89%)
Feb 07, 2020 22.51 22.54 22.50 22.54 24,000 -0.45(-1.98%)
Feb 06, 2020 23.00 23.00 22.97 22.99 8,443 +0.11(+0.50%)
Feb 05, 2020 22.78 23.04 22.77 22.88 6,834 +0.54(+2.42%)
Feb 04, 2020 22.25 22.40 22.25 22.33 30,500 +0.12(+0.56%)
Feb 03, 2020 22.23 22.23 22.08 22.21 34,971 +0.30(+1.37%)
Jan 31, 2020 22.23 22.23 21.84 21.91 12,200 -0.32(-1.44%)
Jan 30, 2020 22.38 22.38 22.05 22.23 9,754 -0.35(-1.55%)
Jan 29, 2020 22.61 22.61 22.53 22.58 12,060 -0.19(-0.83%)
Jan 28, 2020 22.67 22.79 22.67 22.77 14,309 +0.39(+1.77%)
Jan 27, 2020 22.30 22.43 22.25 22.38 6,412 -0.05(-0.22%)
Jan 24, 2020 22.50 22.52 22.40 22.42 3,800 -0.08(-0.33%)
Jan 23, 2020 22.80 22.80 22.39 22.50 6,199 +0.23(+1.03%)
Jan 22, 2020 22.26 22.29 22.21 22.27 6,913 +0.09(+0.38%)
Jan 21, 2020 22.22 22.22 22.15 22.18 6,500 -0.36(-1.62%)
Jan 17, 2020 22.54 22.59 22.51 22.55 3,200 -0.11(-0.46%)
Jan 16, 2020 22.64 22.69 22.64 22.66 143,784 +0.33(+1.46%)
Jan 15, 2020 21.99 22.38 21.99 22.33 10,118 +0.14(+0.62%)
Jan 14, 2020 21.67 22.40 21.67 22.19 5,768 +0.46(+2.13%)
Jan 13, 2020 21.18 21.94 21.18 21.73 9,368 +0.08(+0.37%)
Jan 10, 2020 21.75 21.75 21.57 21.65 4,900 +0.00(+0.02%)
Jan 09, 2020 21.65 21.69 21.61 21.64 5,672 +0.09(+0.39%)
Jan 08, 2020 21.85 21.85 21.41 21.56 2,332 -0.05(-0.23%)
Jan 07, 2020 21.60 21.69 21.57 21.61 9,477 +0.09(+0.42%)
Jan 06, 2020 21.48 21.52 21.45 21.52 6,179 -0.36(-1.65%)
Jan 03, 2020 21.88 21.93 21.88 21.88 6,200 -0.14(-0.64%)
Jan 02, 2020 22.02 22.08 21.98 22.02 7,215 +0.20(+0.92%)
Dec 31, 2019 21.81 21.82 21.79 21.82 6,200 +0.04(+0.18%)
Dec 30, 2019 21.91 21.91 21.42 21.78 11,358 -0.16(-0.73%)
Dec 27, 2019 21.93 21.97 21.90 21.94 5,400 -0.61(-2.71%)
Dec 26, 2019 22.45 22.55 22.40 22.55 4,085 +0.03(+0.13%)
Dec 24, 2019 22.50 22.52 22.28 22.52 3,100 -0.11(-0.49%)
Dec 23, 2019 22.68 22.81 22.56 22.63 5,453 -0.35(-1.52%)
Dec 20, 2019 22.67 23.15 22.50 22.98 132,700 +0.26(+1.14%)
Dec 19, 2019 22.71 22.91 22.61 22.72 5,018 +0.01(+0.04%)
Dec 18, 2019 22.74 22.95 22.52 22.71 3,760 -0.09(-0.37%)
Dec 17, 2019 22.84 22.85 22.75 22.80 4,622 -0.04(-0.18%)
Dec 16, 2019 22.74 23.02 22.61 22.83 3,622 -0.02(-0.07%)
Dec 13, 2019 22.64 22.85 22.57 22.85 3,200 +0.02(+0.11%)
Dec 12, 2019 22.43 23.04 22.43 22.83 9,721 -0.02(-0.11%)
Dec 11, 2019 22.77 22.85 22.59 22.85 5,350 -0.07(-0.33%)
Dec 10, 2019 22.79 23.06 22.79 22.92 3,817 +0.13(+0.59%)
Dec 09, 2019 22.95 23.17 22.73 22.79 6,823 -0.01(-0.06%)
Dec 06, 2019 22.75 22.96 22.52 22.80 2,400 +0.58(+2.61%)
Dec 05, 2019 22.41 22.42 22.05 22.23 13,092 -0.17(-0.78%)
Dec 04, 2019 22.48 22.83 22.30 22.40 9,509 -0.05(-0.22%)
Dec 03, 2019 22.19 22.45 22.04 22.45 3,447 +0.09(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.