Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KARS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 22.2777 | -0.07 | -0.32% | 22.37 | 22.445 | 22.222 | 16,762 |
| May 17 2024 | 22.3501 | 0.11 | 0.50% | 22.20 | 22.50 | 22.20 | 13,181 |
| May 16 2024 | 22.2392 | -0.01 | -0.05% | 22.22 | 22.25 | 22.08 | 11,455 |
| May 15 2024 | 22.25 | -0.45 | -1.98% | 22.82 | 22.82 | 22.23 | 14,460 |
| May 14 2024 | 22.70 | 0.54 | 2.44% | 22.40 | 22.70 | 22.40 | 8,799 |
| May 13 2024 | 22.16 | 0.02 | 0.10% | 21.88 | 22.43 | 21.88 | 15,244 |
| May 10 2024 | 22.1386 | -0.42 | -1.87% | 22.41 | 22.45 | 22.06 | 17,926 |
| May 09 2024 | 22.56 | 0.36 | 1.62% | 22.46 | 22.75 | 22.39 | 13,026 |
| May 08 2024 | 22.20 | -0.35 | -1.55% | 22.20 | 22.25 | 22.06 | 11,455 |
| May 07 2024 | 22.55 | -0.34 | -1.49% | 22.70 | 22.7443 | 22.55 | 8,177 |
| May 06 2024 | 22.89 | 0.17 | 0.75% | 22.75 | 23.0599 | 22.75 | 16,264 |
| May 03 2024 | 22.72 | 0.07 | 0.31% | 22.72 | 22.91 | 22.6201 | 17,422 |
| May 02 2024 | 22.6487 | 0.80 | 3.66% | 22.21 | 22.6501 | 22.13 | 8,845 |
| May 01 2024 | 21.85 | 0.15 | 0.69% | 21.60 | 22.0759 | 21.60 | 14,680 |
| Apr 30 2024 | 21.70 | -0.54 | -2.43% | 21.97 | 21.97 | 21.70 | 24,532 |
| Apr 29 2024 | 22.24 | 0.92 | 4.30% | 21.74 | 22.2599 | 21.74 | 22,088 |
| Apr 26 2024 | 21.3231 | 0.48 | 2.30% | 21.22 | 21.43 | 21.22 | 14,634 |
| Apr 25 2024 | 20.8443 | -0.02 | -0.08% | 20.59 | 20.875 | 20.59 | 12,404 |
| Apr 24 2024 | 20.86 | -0.05 | -0.24% | 21.02 | 21.15 | 20.81 | 14,077 |
| Apr 23 2024 | 20.91 | -0.05 | -0.24% | 20.78 | 21.26 | 20.7501 | 12,208 |
| Apr 22 2024 | 20.96 | -0.08 | -0.38% | 20.99 | 21.05 | 20.80 | 9,804 |
| Apr 19 2024 | 21.04 | -0.42 | -1.96% | 21.14 | 21.35 | 21.04 | 7,758 |
| Apr 18 2024 | 21.46 | 0.35 | 1.66% | 21.36 | 21.495 | 21.2601 | 7,460 |
| Apr 17 2024 | 21.11 | 0.19 | 0.93% | 21.20 | 21.43 | 21.1001 | 15,599 |
| Apr 16 2024 | 20.9157 | -0.40 | -1.90% | 20.97 | 21.09 | 20.8401 | 13,143 |
| Apr 15 2024 | 21.32 | -0.25 | -1.16% | 21.72 | 21.80 | 21.32 | 34,353 |
| Apr 12 2024 | 21.57 | -0.74 | -3.32% | 21.98 | 21.98 | 21.57 | 44,575 |
| Apr 11 2024 | 22.31 | 0.13 | 0.59% | 22.36 | 22.51 | 22.04 | 7,385 |
| Apr 10 2024 | 22.18 | -0.61 | -2.68% | 22.21 | 22.5068 | 22.1557 | 8,886 |
| Apr 09 2024 | 22.79 | 0.52 | 2.33% | 22.50 | 22.85 | 22.50 | 78,135 |
| Apr 08 2024 | 22.27 | 0.11 | 0.50% | 22.02 | 22.35 | 22.02 | 17,459 |
| Apr 05 2024 | 22.16 | 0.06 | 0.27% | 22.10 | 22.2378 | 21.985 | 16,101 |
| Apr 04 2024 | 22.10 | -0.21 | -0.94% | 22.47 | 22.61 | 22.10 | 11,158 |
| Apr 03 2024 | 22.31 | 0.01 | 0.04% | 22.28 | 22.385 | 22.10 | 14,299 |
| Apr 02 2024 | 22.30 | -0.17 | -0.76% | 22.46 | 22.46 | 22.25 | 10,280 |
| Apr 01 2024 | 22.47 | 0.01 | 0.04% | 22.50 | 22.67 | 22.40 | 13,299 |
| Mar 28 2024 | 22.46 | 0.12 | 0.54% | 22.31 | 22.4846 | 22.31 | 32,977 |
| Mar 27 2024 | 22.34 | 0.04 | 0.18% | 22.09 | 22.49 | 22.01 | 30,934 |
| Mar 26 2024 | 22.30 | 0.03 | 0.13% | 22.44 | 22.4912 | 22.30 | 19,570 |
| Mar 25 2024 | 22.27 | -0.17 | -0.76% | 22.31 | 22.605 | 22.2401 | 11,672 |
| Mar 22 2024 | 22.44 | -0.46 | -2.01% | 22.60 | 22.675 | 22.3901 | 17,481 |
| Mar 21 2024 | 22.90 | -0.16 | -0.69% | 23.01 | 23.16 | 22.88 | 23,307 |
| Mar 20 2024 | 23.06 | 0.08 | 0.35% | 22.80 | 23.2483 | 22.80 | 17,745 |
| Mar 19 2024 | 22.98 | 0.02 | 0.09% | 23.00 | 23.01 | 22.6301 | 79,355 |
| Mar 18 2024 | 22.96 | 0.44 | 1.95% | 23.04 | 23.105 | 22.92 | 25,198 |
| Mar 15 2024 | 22.52 | 0.06 | 0.27% | 22.50 | 22.70 | 22.42 | 24,711 |
| Mar 14 2024 | 22.46 | -0.56 | -2.43% | 22.91 | 22.9427 | 22.36 | 40,593 |
| Mar 13 2024 | 23.02 | -0.03 | -0.13% | 23.08 | 23.31 | 22.99 | 12,120 |
| Mar 12 2024 | 23.05 | 0.39 | 1.72% | 23.09 | 23.25 | 22.9609 | 64,831 |
| Mar 11 2024 | 22.66 | 0.38 | 1.71% | 22.47 | 22.95 | 22.47 | 24,104 |
| Mar 08 2024 | 22.28 | -0.18 | -0.80% | 22.46 | 22.82 | 22.2775 | 17,180 |
| Mar 07 2024 | 22.46 | 0.24 | 1.08% | 22.22 | 22.61 | 22.21 | 21,501 |
| Mar 06 2024 | 22.22 | 0.25 | 1.14% | 22.09 | 22.4637 | 22.04 | 24,261 |
| Mar 05 2024 | 21.97 | -0.55 | -2.44% | 22.09 | 22.195 | 21.80 | 27,396 |
| Mar 04 2024 | 22.52 | -0.61 | -2.64% | 22.93 | 22.93 | 22.51 | 50,118 |
| Mar 01 2024 | 23.13 | 0.53 | 2.35% | 22.84 | 23.28 | 22.825 | 21,184 |
| Feb 29 2024 | 22.60 | 0.26 | 1.16% | 22.70 | 22.95 | 22.60 | 28,658 |
| Feb 28 2024 | 22.34 | -0.14 | -0.62% | 22.25 | 22.50 | 22.21 | 27,863 |
| Feb 27 2024 | 22.48 | 0.57 | 2.60% | 22.14 | 22.51 | 22.14 | 22,640 |
| Feb 26 2024 | 21.91 | 0.27 | 1.25% | 21.64 | 22.00 | 21.64 | 26,851 |
| Feb 23 2024 | 21.64 | -0.01 | -0.05% | 21.70 | 21.71 | 21.5101 | 20,650 |
| Feb 22 2024 | 21.65 | -0.06 | -0.28% | 21.73 | 21.88 | 21.5577 | 22,732 |
| Feb 21 2024 | 21.71 | 0.11 | 0.51% | 21.67 | 21.99 | 21.67 | 11,231 |
