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

Kingsway Financial Services (NY: KFS )

7.950 -0.040 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Oct 01, 2018 2.770 2.830 2.540 2.540 52,402 -0.26(-9.29%)
Sep 28, 2018 2.850 2.850 2.750 2.800 29,200 -0.05(-1.75%)
Sep 27, 2018 2.880 3.000 2.850 2.850 7,700 +0.00(+0.00%)
Sep 26, 2018 2.950 2.950 2.650 2.850 30,637 -0.10(-3.39%)
Sep 25, 2018 2.950 3.025 2.900 2.950 47,383 +0.00(+0.00%)
Sep 24, 2018 3.000 3.000 2.900 2.950 30,894 +0.00(+0.00%)
Sep 21, 2018 3.050 3.050 2.900 2.950 34,300 -0.05(-1.67%)
Sep 20, 2018 3.000 3.000 2.950 3.000 19,559 +0.00(+0.00%)
Sep 19, 2018 3.000 3.000 2.900 3.000 9,464 +0.05(+1.69%)
Sep 18, 2018 3.005 3.057 2.900 2.950 18,016 -0.05(-1.67%)
Sep 17, 2018 2.900 3.100 2.900 3.000 38,932 -0.05(-1.64%)
Sep 14, 2018 2.950 3.150 2.950 3.050 164,300 +0.15(+5.17%)
Sep 13, 2018 2.800 2.950 2.550 2.900 273,711 +0.15(+5.45%)
Sep 12, 2018 2.750 2.850 2.750 2.750 111,096 +0.00(+0.00%)
Sep 11, 2018 2.850 2.850 2.500 2.750 413,940 +0.05(+1.85%)
Sep 10, 2018 2.350 2.795 2.150 2.700 275,315 +0.30(+12.50%)
Sep 07, 2018 2.350 2.450 2.300 2.400 46,600 +0.00(+0.00%)
Sep 06, 2018 2.650 2.650 2.400 2.400 72,531 -0.15(-5.88%)
Sep 05, 2018 2.530 2.550 2.500 2.550 12,200 +0.10(+4.08%)
Sep 04, 2018 2.600 2.650 2.450 2.450 62,193 -0.20(-7.55%)
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%)
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.