Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KNCR11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 104.03 | 0.33 | 0.32% | 103.85 | 104.15 | 103.51 | 131,203 |
| May 16 2024 | 103.70 | 0.70 | 0.68% | 103.07 | 103.70 | 103.07 | 82,726 |
| May 15 2024 | 103.00 | 0.22 | 0.21% | 102.69 | 103.00 | 102.63 | 91,697 |
| May 14 2024 | 102.78 | 0.53 | 0.52% | 102.71 | 103.28 | 102.27 | 93,478 |
| May 13 2024 | 102.25 | -1.15 | -1.11% | 103.45 | 103.98 | 102.22 | 124,195 |
| May 10 2024 | 103.40 | -0.46 | -0.44% | 103.96 | 103.98 | 103.30 | 67,286 |
| May 09 2024 | 103.86 | 0.05 | 0.05% | 103.79 | 104.06 | 103.30 | 95,398 |
| May 08 2024 | 103.81 | -0.30 | -0.29% | 104.18 | 104.31 | 103.60 | 80,777 |
| May 07 2024 | 104.11 | -0.06 | -0.06% | 104.00 | 104.17 | 103.70 | 76,493 |
| May 06 2024 | 104.17 | 0.52 | 0.50% | 103.70 | 104.20 | 103.50 | 94,057 |
| May 03 2024 | 103.65 | 0.17 | 0.16% | 103.54 | 104.00 | 103.07 | 110,038 |
| May 02 2024 | 103.48 | -1.49 | -1.42% | 104.01 | 104.01 | 102.16 | 108,772 |
| Apr 30 2024 | 104.97 | 0.68 | 0.65% | 104.35 | 105.19 | 104.12 | 89,541 |
| Apr 29 2024 | 104.29 | 0.29 | 0.28% | 104.12 | 104.60 | 103.93 | 104,910 |
| Apr 26 2024 | 104.00 | 0.10 | 0.10% | 103.90 | 104.30 | 103.70 | 96,486 |
| Apr 25 2024 | 103.90 | 0.00 | 0.00% | 103.82 | 103.99 | 103.25 | 122,921 |
| Apr 24 2024 | 103.90 | 0.65 | 0.63% | 103.45 | 103.97 | 103.35 | 101,229 |
| Apr 23 2024 | 103.25 | -0.49 | -0.47% | 103.28 | 103.67 | 103.16 | 88,761 |
| Apr 22 2024 | 103.74 | -0.04 | -0.04% | 103.78 | 104.00 | 103.19 | 75,291 |
| Apr 19 2024 | 103.78 | 0.21 | 0.20% | 103.50 | 103.85 | 102.59 | 94,581 |
| Apr 18 2024 | 103.57 | 0.12 | 0.12% | 103.40 | 104.00 | 103.20 | 60,270 |
| Apr 17 2024 | 103.45 | 0.71 | 0.69% | 103.40 | 103.60 | 103.00 | 78,577 |
| Apr 16 2024 | 102.74 | -0.61 | -0.59% | 103.28 | 103.49 | 102.74 | 80,128 |
| Apr 15 2024 | 103.35 | -0.05 | -0.05% | 103.38 | 103.40 | 103.00 | 76,689 |
| Apr 12 2024 | 103.40 | 0.10 | 0.10% | 103.24 | 103.40 | 102.68 | 96,734 |
| Apr 11 2024 | 103.30 | 0.09 | 0.09% | 103.24 | 103.40 | 102.91 | 68,299 |
| Apr 10 2024 | 103.21 | -0.10 | -0.10% | 103.30 | 103.40 | 103.04 | 61,471 |
| Apr 09 2024 | 103.31 | -0.08 | -0.08% | 103.39 | 103.40 | 102.99 | 76,064 |
| Apr 08 2024 | 103.39 | 0.53 | 0.52% | 102.86 | 103.40 | 102.86 | 88,183 |
| Apr 05 2024 | 102.86 | 0.26 | 0.25% | 102.60 | 102.90 | 102.35 | 66,257 |
| Apr 04 2024 | 102.60 | 0.43 | 0.42% | 102.05 | 102.81 | 102.00 | 83,126 |
| Apr 03 2024 | 102.17 | 0.51 | 0.50% | 101.66 | 102.32 | 101.47 | 69,083 |
| Apr 02 2024 | 101.66 | 0.03 | 0.03% | 101.71 | 101.99 | 101.29 | 124,163 |
| Apr 01 2024 | 101.63 | -1.42 | -1.38% | 101.80 | 102.41 | 101.50 | 149,296 |
| Mar 28 2024 | 103.05 | 0.21 | 0.20% | 102.86 | 103.48 | 102.71 | 94,367 |
| Mar 27 2024 | 102.84 | 0.15 | 0.15% | 102.69 | 103.00 | 102.32 | 61,795 |
| Mar 26 2024 | 102.69 | 0.09 | 0.09% | 102.60 | 103.14 | 102.31 | 104,809 |
| Mar 25 2024 | 102.60 | -0.70 | -0.68% | 103.30 | 103.30 | 102.35 | 97,577 |
| Mar 22 2024 | 103.30 | 0.29 | 0.28% | 103.02 | 103.50 | 102.87 | 87,809 |
| Mar 21 2024 | 103.01 | 0.29 | 0.28% | 102.70 | 103.40 | 102.12 | 87,759 |
| Mar 20 2024 | 102.72 | 0.09 | 0.09% | 102.62 | 103.00 | 102.50 | 66,078 |
| Mar 19 2024 | 102.63 | 0.34 | 0.33% | 102.29 | 102.90 | 102.03 | 70,927 |
| Mar 18 2024 | 102.29 | -0.51 | -0.50% | 103.09 | 103.16 | 102.03 | 124,043 |
| Mar 15 2024 | 102.80 | 0.74 | 0.73% | 102.07 | 103.57 | 101.79 | 163,639 |
| Mar 14 2024 | 102.06 | -0.08 | -0.08% | 102.16 | 102.17 | 101.79 | 92,780 |
| Mar 13 2024 | 102.14 | -0.05 | -0.05% | 102.20 | 102.21 | 101.92 | 62,796 |
| Mar 12 2024 | 102.19 | 0.39 | 0.38% | 101.91 | 102.21 | 101.88 | 60,324 |
| Mar 11 2024 | 101.80 | -0.09 | -0.09% | 101.89 | 102.21 | 101.75 | 74,092 |
| Mar 08 2024 | 101.89 | -0.02 | -0.02% | 101.91 | 102.17 | 101.70 | 90,159 |
| Mar 07 2024 | 101.91 | -0.14 | -0.14% | 102.05 | 102.37 | 101.50 | 82,816 |
| Mar 06 2024 | 102.05 | -0.35 | -0.34% | 102.54 | 102.78 | 101.92 | 118,483 |
| Mar 05 2024 | 102.40 | 0.50 | 0.49% | 101.90 | 102.74 | 101.90 | 107,113 |
| Mar 04 2024 | 101.90 | -0.60 | -0.59% | 102.50 | 102.77 | 101.75 | 133,706 |
| Mar 01 2024 | 102.50 | -1.70 | -1.63% | 103.25 | 103.25 | 101.75 | 242,526 |
| Feb 29 2024 | 104.20 | 0.40 | 0.39% | 104.01 | 104.59 | 103.80 | 172,108 |
| Feb 28 2024 | 103.80 | 0.15 | 0.14% | 103.65 | 104.09 | 103.62 | 97,698 |
| Feb 27 2024 | 103.65 | -0.61 | -0.59% | 104.23 | 104.23 | 103.15 | 118,825 |
| Feb 26 2024 | 104.26 | 0.44 | 0.42% | 103.92 | 104.40 | 103.85 | 85,055 |
| Feb 23 2024 | 103.82 | -0.05 | -0.05% | 103.87 | 104.24 | 103.71 | 99,463 |
| Feb 22 2024 | 103.87 | 0.12 | 0.12% | 103.75 | 103.99 | 103.62 | 102,637 |
| Feb 21 2024 | 103.75 | -0.03 | -0.03% | 103.78 | 104.05 | 103.75 | 69,088 |
| Feb 20 2024 | 103.78 | -0.32 | -0.31% | 104.10 | 104.25 | 103.51 | 101,241 |
| Feb 19 2024 | 104.10 | 0.30 | 0.29% | 104.05 | 104.30 | 103.90 | 93,948 |
