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

Kingsway Financial Services (NY: KFS )

8.900 -0.060 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2018 2.650 2.650 2.650 0 +0.00(+0.00%)
Aug 30, 2018 2.550 2.700 2.500 2.650 32,611 +0.10(+3.92%)
Aug 29, 2018 2.750 2.764 2.400 2.550 212,533 -0.25(-8.93%)
Aug 28, 2018 2.750 2.850 2.750 2.800 9,740 +0.00(+0.00%)
Aug 27, 2018 2.900 3.030 2.760 2.800 20,752 -0.15(-5.08%)
Aug 24, 2018 2.920 2.950 2.920 2.950 3,900 -0.02(-0.54%)
Aug 23, 2018 3.000 3.000 2.966 2.966 3,231 -0.03(-1.13%)
Aug 22, 2018 3.000 3.025 2.975 3.000 4,795 -0.05(-1.64%)
Aug 21, 2018 3.000 3.050 2.950 3.050 1,847 +0.05(+1.67%)
Aug 20, 2018 2.950 3.050 2.950 3.000 3,340 +0.08(+2.56%)
Aug 17, 2018 2.755 2.925 2.755 2.925 5,300 +0.07(+2.63%)
Aug 16, 2018 3.000 3.000 2.850 2.850 8,500 -0.20(-6.56%)
Aug 15, 2018 3.170 3.200 2.900 3.050 38,435 -0.15(-4.69%)
Aug 14, 2018 3.200 3.200 3.200 3.200 956 +0.05(+1.59%)
Aug 13, 2018 3.180 3.190 3.150 3.150 6,979 +0.00(+0.00%)
Aug 10, 2018 3.050 3.180 3.000 3.150 34,100 +0.05(+1.61%)
Aug 09, 2018 3.100 3.100 3.050 3.100 5,689 +0.00(+0.00%)
Aug 08, 2018 2.950 3.131 2.950 3.100 11,833 +0.05(+1.64%)
Aug 07, 2018 3.260 3.273 3.000 3.050 11,457 -0.15(-4.69%)
Aug 06, 2018 3.250 3.295 3.200 3.200 4,621 -0.10(-3.03%)
Aug 03, 2018 3.050 3.545 3.050 3.300 38,100 +0.20(+6.45%)
Aug 02, 2018 2.946 3.150 2.946 3.100 2,643 +0.15(+5.08%)
Aug 01, 2018 2.850 3.050 2.800 2.950 10,992 +0.05(+1.72%)
Jul 31, 2018 2.850 2.900 2.850 2.900 13,882 +0.00(+0.00%)
Jul 30, 2018 3.100 3.100 2.855 2.900 20,708 -0.15(-4.92%)
Jul 27, 2018 3.090 3.100 3.050 3.050 15,800 -0.05(-1.61%)
Jul 26, 2018 3.100 3.100 3.095 3.100 967 +0.00(+0.00%)
Jul 25, 2018 3.100 3.150 3.100 3.100 3,397 -0.07(-2.36%)
Jul 24, 2018 3.100 3.190 3.100 3.175 9,335 +0.12(+4.10%)
Jul 23, 2018 3.000 3.150 3.000 3.050 26,481 +0.10(+3.39%)
Jul 20, 2018 2.950 3.025 2.895 2.950 11,142 +0.00(+0.00%)
Jul 19, 2018 3.050 3.050 2.950 2.950 7,336 -0.15(-4.84%)
Jul 18, 2018 2.926 3.100 2.900 3.100 26,324 +0.15(+5.08%)
Jul 17, 2018 2.755 2.950 2.755 2.950 13,721 +0.10(+3.51%)
Jul 16, 2018 2.725 2.900 2.706 2.850 16,502 +0.10(+3.64%)
Jul 13, 2018 2.750 2.800 2.700 2.750 16,989 -0.02(-0.90%)
Jul 12, 2018 2.800 2.850 2.650 2.775 24,233 -0.08(-2.63%)
Jul 11, 2018 2.800 2.895 2.750 2.850 22,647 +0.05(+1.79%)
Jul 10, 2018 2.750 2.800 2.750 2.800 18,910 +0.10(+3.70%)
Jul 09, 2018 2.690 2.705 2.650 2.700 12,136 +0.00(+0.00%)
Jul 06, 2018 2.700 2.750 2.650 2.700 14,217 -0.05(-1.82%)
Jul 05, 2018 2.805 2.850 2.750 2.750 27,665 -0.10(-3.51%)
Jul 03, 2018 2.850 2.850 2.850 0 +0.05(+1.79%)
Jul 02, 2018 2.700 2.875 2.700 2.800 69,826 +0.05(+1.82%)
Jun 29, 2018 2.800 2.850 2.650 2.750 40,829 -0.10(-3.51%)
Jun 28, 2018 2.900 2.900 2.800 2.850 23,405 -0.15(-5.00%)
Jun 27, 2018 2.900 3.005 2.900 3.000 20,757 +0.10(+3.45%)
Jun 26, 2018 2.900 2.950 2.900 2.900 32,687 -0.10(-3.33%)
Jun 25, 2018 2.900 3.000 2.900 3.000 8,940 +0.00(+0.00%)
Jun 22, 2018 2.919 3.025 2.900 3.000 22,240 +0.00(+0.00%)
Jun 21, 2018 3.000 3.025 2.950 3.000 25,978 +0.05(+1.69%)
Jun 20, 2018 3.250 3.275 2.950 2.950 59,580 -0.28(-8.70%)
Jun 19, 2018 3.210 3.245 3.200 3.231 2,860 -0.02(-0.58%)
Jun 18, 2018 3.200 3.279 3.200 3.250 29,783 +0.00(+0.00%)
Jun 15, 2018 3.200 3.200 3.250 2,758 +0.05(+1.56%)
Jun 14, 2018 3.350 3.375 3.175 3.200 11,057 -0.18(-5.42%)
Jun 13, 2018 3.175 3.435 3.170 3.383 64,298 +0.23(+7.41%)
Jun 12, 2018 3.400 3.400 3.100 3.150 192,994 -0.25(-7.35%)
Jun 11, 2018 3.550 3.630 3.300 3.400 110,835 -0.15(-4.23%)
Jun 08, 2018 3.550 3.640 3.550 3.550 3,075 -0.05(-1.39%)
Jun 07, 2018 3.600 3.650 3.400 3.600 15,091 +0.00(+0.00%)
Jun 06, 2018 3.600 8,624 +0.00(+0.00%)
Jun 05, 2018 3.800 3.800 3.400 3.600 114,382 -0.15(-4.00%)
Jun 04, 2018 3.800 3.810 3.750 3.750 11,400 -0.10(-2.60%)
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.