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 (%)
Jun 30, 2020 2.210 2.289 2.200 2.237 7,835 -0.00(-0.12%)
Jun 29, 2020 2.260 2.315 2.240 2.240 8,100 -0.06(-2.61%)
Jun 26, 2020 2.290 2.300 2.170 2.300 44,200 +0.05(+2.45%)
Jun 25, 2020 2.210 2.270 2.200 2.245 3,623 +0.04(+1.58%)
Jun 24, 2020 2.200 2.255 2.200 2.210 1,135 +0.02(+0.91%)
Jun 23, 2020 2.170 2.190 2.140 2.190 7,362 +0.04(+2.10%)
Jun 22, 2020 2.080 2.150 2.080 2.145 8,657 +0.04(+2.14%)
Jun 19, 2020 2.140 2.210 2.070 2.100 20,800 -0.05(-2.33%)
Jun 18, 2020 2.190 2.210 2.150 2.150 4,418 +0.01(+0.47%)
Jun 17, 2020 2.120 2.210 2.120 2.140 9,906 -0.01(-0.70%)
Jun 16, 2020 2.210 2.274 2.110 2.155 27,749 +0.01(+0.70%)
Jun 15, 2020 2.200 2.280 2.130 2.140 4,798 -0.04(-1.83%)
Jun 12, 2020 2.260 2.260 2.105 2.180 13,100 +0.03(+1.16%)
Jun 11, 2020 2.150 2.180 2.025 2.155 60,763 -0.05(-2.05%)
Jun 10, 2020 2.170 2.210 2.145 2.200 28,708 -0.02(-0.90%)
Jun 09, 2020 2.340 2.350 2.220 2.220 6,567 -0.05(-2.27%)
Jun 08, 2020 2.300 2.340 2.270 2.272 36,271 -0.03(-1.23%)
Jun 05, 2020 2.320 2.340 2.290 2.300 13,700 +0.00(+0.00%)
Jun 04, 2020 2.330 2.350 2.285 2.300 17,494 -0.03(-1.29%)
Jun 03, 2020 2.330 2.340 2.290 2.330 7,690 +0.01(+0.44%)
Jun 02, 2020 2.300 2.324 2.270 2.320 9,583 +0.09(+4.04%)
Jun 01, 2020 2.290 2.293 2.200 2.230 21,743 +0.00(+0.00%)
May 29, 2020 2.200 2.242 2.180 2.230 71,800 +0.01(+0.45%)
May 28, 2020 2.190 2.249 2.186 2.220 44,169 +0.07(+3.26%)
May 27, 2020 2.240 2.240 2.055 2.150 17,534 -0.03(-1.38%)
May 26, 2020 2.190 2.250 2.170 2.180 13,113 +0.00(+0.00%)
May 22, 2020 2.220 2.220 2.140 2.180 41,100 +0.04(+1.87%)
May 21, 2020 2.050 2.270 2.000 2.140 74,999 +0.13(+6.47%)
May 20, 2020 2.030 2.090 2.000 2.010 35,886 +0.03(+1.52%)
May 19, 2020 1.930 2.000 1.930 1.980 15,625 +0.00(+0.00%)
May 18, 2020 1.980 2.003 1.920 1.980 55,113 +0.03(+1.54%)
May 15, 2020 1.821 1.950 1.817 1.950 86,100 +0.12(+6.56%)
May 14, 2020 1.824 1.865 1.780 1.830 90,055 +0.03(+1.67%)
May 13, 2020 1.800 1.900 1.800 1.800 26,661 +0.05(+2.86%)
May 12, 2020 1.712 1.780 1.712 1.750 56,768 +0.06(+3.55%)
May 11, 2020 1.740 1.780 1.640 1.690 18,491 -0.05(-2.87%)
May 08, 2020 1.790 1.790 1.740 1.740 6,400 -0.05(-2.79%)
May 07, 2020 1.760 1.790 1.760 1.790 2,064 +0.02(+1.13%)
May 06, 2020 1.790 1.800 1.750 1.770 7,654 -0.03(-1.67%)
May 05, 2020 1.720 1.800 1.690 1.800 16,152 +0.03(+1.69%)
May 04, 2020 1.680 1.800 1.680 1.770 28,045 +0.06(+3.51%)
May 01, 2020 1.670 1.740 1.660 1.710 309,200 -0.01(-0.58%)
Apr 30, 2020 1.720 1.730 1.670 1.720 60,912 -0.03(-1.43%)
Apr 29, 2020 1.610 1.745 1.610 1.745 165,706 +0.10(+5.76%)
Apr 28, 2020 1.580 1.700 1.530 1.650 77,803 +0.05(+3.12%)
Apr 27, 2020 1.560 1.610 1.420 1.600 21,789 +0.05(+3.23%)
Apr 24, 2020 1.400 1.572 1.400 1.550 26,400 +0.07(+4.73%)
Apr 23, 2020 1.390 1.549 1.350 1.480 159,640 +0.03(+2.07%)
Apr 22, 2020 1.380 1.500 1.260 1.450 194,799 -0.02(-1.36%)
Apr 21, 2020 1.850 1.850 1.400 1.470 259,968 -0.38(-20.54%)
Apr 20, 2020 1.930 1.970 1.760 1.850 52,015 -0.14(-7.04%)
Apr 17, 2020 2.061 2.061 1.984 1.990 6,800 +0.01(+0.51%)
Apr 16, 2020 2.000 2.000 1.980 1.980 5,183 -0.02(-1.00%)
Apr 15, 2020 1.940 2.000 1.940 2.000 7,736 +0.06(+3.09%)
Apr 14, 2020 1.940 1.940 1.880 1.940 25,970 +0.00(+0.00%)
Apr 13, 2020 1.940 1.940 1.930 1.940 2,889 +0.01(+0.52%)
Apr 09, 2020 1.930 1.940 1.920 1.930 9,600 +0.00(+0.00%)
Apr 08, 2020 1.920 1.940 1.910 1.930 9,965 -0.01(-0.52%)
Apr 07, 2020 1.930 1.950 1.920 1.940 6,978 +0.05(+2.65%)
Apr 06, 2020 1.950 1.970 1.870 1.890 11,414 -0.06(-3.08%)
Apr 03, 2020 1.900 1.950 1.870 1.950 3,100 +0.03(+1.56%)
Apr 02, 2020 1.950 1.950 1.879 1.920 22,006 -0.03(-1.54%)
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.