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 -0.160 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2020 1.650 1.710 1.600 1.704 9,800 +0.03(+1.86%)
Jan 30, 2020 1.650 1.690 1.610 1.673 8,611 +0.00(+0.18%)
Jan 29, 2020 1.650 1.700 1.650 1.670 12,544 -0.02(-1.18%)
Jan 28, 2020 1.735 1.735 1.650 1.690 5,439 +0.00(+0.00%)
Jan 27, 2020 1.710 1.740 1.690 1.690 11,201 -0.05(-2.87%)
Jan 24, 2020 1.760 1.803 1.730 1.740 10,700 -0.06(-3.11%)
Jan 23, 2020 1.780 1.831 1.760 1.796 33,939 -0.00(-0.23%)
Jan 22, 2020 1.839 1.839 1.780 1.800 4,609 +0.00(+0.00%)
Jan 21, 2020 1.790 1.820 1.790 1.800 9,431 -0.03(-1.64%)
Jan 17, 2020 1.800 1.830 1.790 1.830 4,500 +0.03(+1.89%)
Jan 16, 2020 1.810 1.850 1.750 1.796 19,692 +0.01(+0.34%)
Jan 15, 2020 1.810 1.820 1.790 1.790 9,597 -0.04(-2.19%)
Jan 14, 2020 1.740 1.843 1.740 1.830 8,950 +0.07(+3.77%)
Jan 13, 2020 1.800 1.805 1.740 1.764 11,756 -0.06(-3.10%)
Jan 10, 2020 1.870 1.877 1.810 1.820 6,800 +0.01(+0.55%)
Jan 09, 2020 1.790 1.810 1.690 1.810 25,492 +0.04(+2.45%)
Jan 08, 2020 1.750 1.770 1.750 1.767 4,779 -0.01(-0.75%)
Jan 07, 2020 1.710 1.796 1.710 1.780 16,442 -0.02(-1.11%)
Jan 06, 2020 1.830 1.840 1.800 1.800 5,281 -0.03(-1.64%)
Jan 03, 2020 1.830 1.880 1.830 1.830 23,300 -0.02(-1.08%)
Jan 02, 2020 1.820 1.886 1.820 1.850 9,383 -0.01(-0.54%)
Dec 31, 2019 1.840 1.960 1.830 1.860 39,900 -0.02(-1.06%)
Dec 30, 2019 1.830 1.934 1.830 1.880 14,199 +0.00(+0.00%)
Dec 27, 2019 1.920 1.971 1.860 1.880 21,400 -0.08(-4.08%)
Dec 26, 2019 1.890 1.975 1.870 1.960 75,069 +0.10(+5.38%)
Dec 24, 2019 1.855 1.879 1.830 1.860 36,200 +0.06(+3.33%)
Dec 23, 2019 1.630 1.810 1.630 1.800 263,091 +0.14(+8.43%)
Dec 20, 2019 1.690 1.700 1.650 1.660 58,100 -0.03(-1.78%)
Dec 19, 2019 1.700 1.729 1.660 1.690 132,251 -0.05(-2.87%)
Dec 18, 2019 1.740 1.770 1.670 1.740 127,960 -0.03(-1.48%)
Dec 17, 2019 1.720 1.825 1.700 1.766 201,668 +0.02(+0.92%)
Dec 16, 2019 1.790 1.800 1.730 1.750 29,524 -0.01(-0.57%)
Dec 13, 2019 1.760 1.780 1.740 1.760 28,400 -0.04(-2.22%)
Dec 12, 2019 1.800 1.860 1.770 1.800 147,371 -0.09(-4.76%)
Dec 11, 2019 1.820 1.890 1.780 1.890 49,021 +0.07(+4.13%)
Dec 10, 2019 1.800 1.880 1.750 1.815 85,339 -0.02(-0.82%)
Dec 09, 2019 1.850 1.865 1.790 1.830 20,204 -0.04(-2.14%)
Dec 06, 2019 1.920 1.920 1.850 1.870 13,000 -0.05(-2.60%)
Dec 05, 2019 1.978 1.978 1.920 1.920 3,716 -0.04(-2.04%)
Dec 04, 2019 2.000 2.000 1.960 1.960 3,078 +0.01(+0.37%)
Dec 03, 2019 1.970 2.038 1.740 1.953 38,961 -0.03(-1.62%)
Dec 02, 2019 2.100 2.100 1.800 1.985 41,604 -0.16(-7.24%)
Nov 29, 2019 2.130 2.140 2.100 2.140 3,600 -0.01(-0.47%)
Nov 27, 2019 1.990 2.210 1.990 2.150 47,000 +0.15(+7.50%)
Nov 26, 2019 2.000 2.010 2.000 2.000 1,050 +0.01(+0.50%)
Nov 25, 2019 2.000 2.010 1.990 1.990 7,857 -0.03(-1.31%)
Nov 22, 2019 2.000 2.050 2.000 2.016 5,600 -0.00(-0.18%)
Nov 21, 2019 2.060 2.070 2.010 2.020 10,382 +0.01(+0.50%)
Nov 20, 2019 2.120 2.200 2.000 2.010 34,922 -0.16(-7.37%)
Nov 19, 2019 2.100 2.200 2.080 2.170 6,090 +0.04(+1.89%)
Nov 18, 2019 2.136 2.150 2.095 2.130 7,025 -0.01(-0.48%)
Nov 15, 2019 2.105 2.150 2.105 2.140 5,500 -0.03(-1.38%)
Nov 14, 2019 2.176 2.176 2.170 2.170 651 +0.02(+0.93%)
Nov 13, 2019 2.165 2.165 2.116 2.150 4,104 -0.05(-2.26%)
Nov 12, 2019 2.170 2.200 2.154 2.200 3,888 -0.01(-0.45%)
Nov 11, 2019 2.235 2.235 2.190 2.210 22,007 -0.05(-2.33%)
Nov 08, 2019 2.263 2.263 2.263 2.263 100 +0.00(+0.00%)
Nov 07, 2019 2.207 2.263 2.167 2.263 12,627 +0.02(+1.02%)
Nov 06, 2019 2.294 2.294 2.220 2.240 3,565 -0.02(-0.67%)
Nov 05, 2019 2.200 2.260 2.200 2.255 10,518 +0.01(+0.67%)
Nov 04, 2019 2.295 2.301 2.210 2.240 4,178 -0.03(-1.42%)
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.