Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingsway Financial Services (NY: KFS )

8.000 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 2.290 2.970 2.250 2.870 555,800 +0.54(+23.18%)
Dec 28, 2018 1.870 2.350 1.870 2.330 178,100 +0.44(+23.28%)
Dec 27, 2018 1.903 1.903 1.860 1.890 75,197 -0.03(-1.51%)
Dec 26, 2018 1.900 1.970 1.817 1.919 67,665 +0.05(+2.62%)
Dec 24, 2018 1.890 1.900 1.850 1.870 14,400 -0.03(-1.58%)
Dec 21, 2018 1.990 2.000 1.850 1.900 95,900 -0.10(-5.00%)
Dec 20, 2018 2.100 2.100 1.980 2.000 95,017 -0.05(-2.44%)
Dec 19, 2018 2.150 2.200 2.050 2.050 27,364 -0.05(-2.38%)
Dec 18, 2018 2.250 2.280 2.050 2.100 71,457 -0.18(-7.89%)
Dec 17, 2018 2.300 2.300 2.220 2.280 40,777 +0.09(+4.11%)
Dec 14, 2018 2.180 2.310 2.140 2.190 47,000 -0.04(-1.79%)
Dec 13, 2018 2.270 2.280 2.210 2.230 36,589 -0.03(-1.33%)
Dec 12, 2018 2.350 2.350 2.190 2.260 65,567 -0.09(-3.83%)
Dec 11, 2018 2.290 2.350 2.265 2.350 95,671 +0.09(+3.99%)
Dec 10, 2018 2.340 2.350 2.254 2.260 39,242 -0.09(-3.83%)
Dec 07, 2018 2.380 2.440 2.300 2.350 16,100 -0.02(-0.84%)
Dec 06, 2018 2.150 2.370 2.150 2.370 18,526 +0.13(+5.80%)
Dec 04, 2018 2.340 2.350 2.200 2.240 30,300 -0.06(-2.61%)
Dec 03, 2018 2.430 2.500 2.300 2.300 33,006 -0.10(-4.17%)
Nov 30, 2018 2.410 2.460 2.400 2.400 8,300 -0.07(-2.83%)
Nov 29, 2018 2.400 2.470 2.400 2.470 6,835 +0.04(+1.65%)
Nov 28, 2018 2.460 2.500 2.400 2.430 29,848 -0.05(-2.02%)
Nov 27, 2018 2.490 2.508 2.476 2.480 67,745 -0.02(-0.80%)
Nov 26, 2018 2.468 2.506 2.440 2.500 39,100 +0.05(+2.04%)
Nov 23, 2018 2.460 2.480 2.440 2.450 3,400 -0.01(-0.37%)
Nov 21, 2018 2.459 2.459 2.459 0 -0.01(-0.44%)
Nov 20, 2018 2.590 2.590 2.460 2.470 18,204 -0.09(-3.52%)
Nov 19, 2018 2.581 2.581 2.520 2.560 3,591 -0.07(-2.66%)
Nov 16, 2018 2.660 2.750 2.580 2.630 8,200 -0.07(-2.59%)
Nov 15, 2018 2.711 2.750 2.573 2.700 51,458 -0.03(-1.10%)
Nov 14, 2018 2.750 2.780 2.710 2.730 19,267 +0.00(+0.00%)
Nov 13, 2018 2.710 2.750 2.690 2.730 17,211 +0.02(+0.74%)
Nov 12, 2018 2.600 2.720 2.560 2.710 19,670 +0.11(+4.23%)
Nov 09, 2018 2.570 2.690 2.520 2.600 33,300 +0.00(+0.00%)
Nov 08, 2018 2.600 2.610 2.480 2.600 34,173 +0.01(+0.39%)
Nov 07, 2018 2.650 2.650 2.590 2.590 14,206 -0.03(-1.15%)
Nov 06, 2018 2.650 2.650 2.607 2.620 3,846 -0.01(-0.38%)
Nov 05, 2018 2.655 2.656 2.620 2.630 18,172 -0.04(-1.50%)
Nov 02, 2018 2.670 2.670 2.550 2.670 23,100 +0.03(+1.14%)
Nov 01, 2018 2.690 2.690 2.630 2.640 8,329 -0.02(-0.75%)
Oct 31, 2018 2.729 2.749 2.630 2.660 30,919 -0.01(-0.41%)
Oct 30, 2018 2.650 2.710 2.640 2.671 37,145 +0.02(+0.79%)
Oct 29, 2018 2.678 2.740 2.625 2.650 12,364 -0.06(-2.21%)
Oct 26, 2018 2.690 2.730 2.650 2.710 8,800 +0.03(+1.12%)
Oct 25, 2018 2.640 2.750 2.640 2.680 14,077 -0.02(-0.74%)
Oct 24, 2018 2.730 2.740 2.640 2.700 15,769 -0.04(-1.51%)
Oct 23, 2018 2.750 2.760 2.720 2.741 42,273 -0.01(-0.31%)
Oct 22, 2018 2.770 2.790 2.680 2.750 11,928 -0.02(-0.72%)
Oct 19, 2018 2.780 2.800 2.750 2.770 31,000 -0.01(-0.36%)
Oct 18, 2018 2.770 2.800 2.690 2.780 48,495 +0.01(+0.36%)
Oct 17, 2018 2.788 2.788 2.760 2.770 2,397 +0.02(+0.73%)
Oct 16, 2018 2.780 2.800 2.720 2.750 28,665 +0.00(+0.00%)
Oct 15, 2018 2.700 2.750 2.670 2.750 30,918 +0.08(+3.00%)
Oct 12, 2018 2.460 2.670 2.460 2.670 52,200 +0.22(+8.98%)
Oct 11, 2018 2.660 2.740 2.450 2.450 49,560 -0.14(-5.41%)
Oct 10, 2018 2.560 2.690 2.550 2.590 23,153 -0.02(-0.77%)
Oct 09, 2018 2.650 2.650 2.580 2.610 16,151 -0.03(-1.14%)
Oct 08, 2018 2.590 2.640 2.580 2.640 17,929 +0.08(+3.13%)
Oct 05, 2018 2.550 2.610 2.510 2.560 8,400 +0.03(+1.19%)
Oct 04, 2018 2.550 2.600 2.500 2.530 48,998 -0.07(-2.69%)
Oct 03, 2018 2.600 2.660 2.550 2.600 38,581 +0.00(+0.00%)
Oct 02, 2018 2.520 2.640 2.500 2.600 47,116 +0.06(+2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.