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 (%)
May 31, 2016 4.860 5.030 4.830 4.970 16,594 +0.09(+1.84%)
May 27, 2016 4.840 4.880 4.880 4.880 9,900 -0.02(-0.41%)
May 26, 2016 4.829 4.950 4.829 4.900 31,070 +0.05(+1.03%)
May 25, 2016 4.660 4.941 4.610 4.850 19,837 +0.25(+5.43%)
May 24, 2016 4.620 4.640 4.370 4.600 21,485 -0.13(-2.71%)
May 23, 2016 4.670 4.760 4.667 4.728 7,262 +0.13(+2.78%)
May 20, 2016 4.570 4.610 4.570 4.600 10,331 -0.01(-0.22%)
May 19, 2016 4.580 4.630 4.520 4.610 20,500 -0.02(-0.43%)
May 18, 2016 4.600 4.650 4.600 4.630 2,155 -0.01(-0.22%)
May 17, 2016 4.636 4.750 4.590 4.640 27,138 +0.02(+0.43%)
May 16, 2016 4.690 4.750 4.520 4.620 10,982 -0.03(-0.65%)
May 13, 2016 4.610 4.660 4.590 4.650 6,221 +0.05(+1.09%)
May 12, 2016 4.490 4.690 4.440 4.600 9,210 +0.03(+0.66%)
May 11, 2016 4.590 4.680 4.550 4.570 7,591 -0.04(-0.87%)
May 10, 2016 4.609 4.730 4.520 4.610 14,895 +0.01(+0.22%)
May 09, 2016 4.590 4.610 4.550 4.600 3,804 -0.08(-1.71%)
May 06, 2016 4.800 4.800 4.471 4.680 6,735 -0.07(-1.48%)
May 05, 2016 4.790 4.790 4.700 4.750 1,163 -0.01(-0.21%)
May 04, 2016 4.710 4.760 4.660 4.760 336 +0.07(+1.49%)
May 03, 2016 4.599 4.720 4.580 4.690 7,550 +0.04(+0.86%)
May 02, 2016 4.638 4.670 4.620 4.650 15,453 -0.03(-0.64%)
Apr 29, 2016 4.554 4.730 4.549 4.680 26,305 +0.20(+4.46%)
Apr 28, 2016 4.500 4.550 4.480 4.480 20,815 -0.07(-1.54%)
Apr 27, 2016 4.520 4.560 4.275 4.550 29,656 +0.03(+0.66%)
Apr 26, 2016 4.500 4.550 4.460 4.520 8,950 +0.00(+0.00%)
Apr 25, 2016 4.590 4.600 4.270 4.520 25,984 -0.11(-2.38%)
Apr 22, 2016 4.630 4.641 4.590 4.630 3,469 -0.02(-0.43%)
Apr 21, 2016 4.651 4.670 4.620 4.650 14,271 -0.02(-0.43%)
Apr 20, 2016 4.700 4.710 4.520 4.670 17,901 -0.08(-1.68%)
Apr 19, 2016 4.700 4.770 4.690 4.750 1,573 -0.01(-0.21%)
Apr 18, 2016 4.730 4.800 4.585 4.760 6,701 +0.04(+0.85%)
Apr 15, 2016 4.720 4.790 4.690 4.720 7,475 -0.01(-0.21%)
Apr 14, 2016 4.717 4.760 4.711 4.730 3,071 +0.04(+0.85%)
Apr 13, 2016 4.700 4.730 4.690 4.690 5,120 -0.01(-0.21%)
Apr 12, 2016 4.750 4.800 4.700 4.700 6,101 -0.04(-0.84%)
Apr 11, 2016 4.810 4.820 4.650 4.740 23,351 -0.08(-1.66%)
Apr 08, 2016 4.766 4.820 4.766 4.820 3,500 +0.00(+0.00%)
Apr 07, 2016 4.740 4.830 4.600 4.820 21,707 +0.03(+0.63%)
Apr 06, 2016 4.785 4.840 4.750 4.790 5,537 +0.04(+0.84%)
Apr 05, 2016 4.750 4.760 4.720 4.750 20,801 -0.01(-0.21%)
Apr 04, 2016 4.649 4.790 4.630 4.760 26,410 +0.03(+0.63%)
Apr 01, 2016 4.690 4.800 4.660 4.730 11,366 -0.02(-0.42%)
Mar 31, 2016 4.750 4.800 4.710 4.750 19,146 -0.04(-0.84%)
Mar 30, 2016 4.610 4.790 4.610 4.790 7,027 +0.14(+3.01%)
Mar 29, 2016 4.690 4.690 4.550 4.650 11,100 +0.00(+0.00%)
Mar 28, 2016 4.630 4.740 4.600 4.650 8,695 +0.02(+0.43%)
Mar 24, 2016 4.550 4.630 4.630 4.630 11,900 +0.12(+2.66%)
Mar 23, 2016 4.560 4.560 4.510 4.510 3,601 -0.06(-1.21%)
Mar 22, 2016 4.470 4.657 4.460 4.565 39,603 -0.00(-0.10%)
Mar 21, 2016 4.436 4.570 4.436 4.570 2,808 +0.08(+1.78%)
Mar 18, 2016 4.460 4.560 4.420 4.490 49,674 +0.04(+0.90%)
Mar 17, 2016 4.290 4.510 4.250 4.450 44,060 +0.18(+4.22%)
Mar 16, 2016 4.180 4.300 4.170 4.270 31,455 +0.07(+1.67%)
Mar 15, 2016 4.226 4.259 4.190 4.200 5,314 -0.02(-0.47%)
Mar 14, 2016 4.250 4.250 4.200 4.220 6,108 -0.04(-0.94%)
Mar 11, 2016 4.250 4.260 4.240 4.260 2,201 +0.01(+0.24%)
Mar 10, 2016 4.250 4.440 4.200 4.250 10,660 +0.07(+1.64%)
Mar 09, 2016 4.140 4.200 4.140 4.182 2,615 -0.03(-0.67%)
Mar 08, 2016 4.240 4.245 4.180 4.210 12,300 -0.08(-1.86%)
Mar 07, 2016 4.370 4.380 4.290 4.290 612 +0.00(+0.00%)
Mar 04, 2016 4.390 4.390 4.190 4.290 20,690 -0.09(-2.05%)
Mar 03, 2016 4.370 4.460 4.030 4.380 32,946 -0.04(-0.90%)
Mar 02, 2016 4.470 4.470 4.410 4.420 10,675 -0.04(-0.90%)
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.