Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KURE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 14.19 | -0.09 | -0.63% | 14.21 | 14.58 | 14.16 | 11,783 |
| May 24 2024 | 14.28 | -0.15 | -1.01% | 14.17 | 14.36 | 14.17 | 77,202 |
| May 23 2024 | 14.425 | -0.30 | -2.00% | 14.64 | 14.64 | 14.425 | 3,758 |
| May 22 2024 | 14.72 | -0.14 | -0.94% | 14.77 | 14.78 | 14.72 | 1,014 |
| May 21 2024 | 14.86 | -0.30 | -1.98% | 14.94 | 15.03 | 14.80 | 7,213 |
| May 20 2024 | 15.16 | -0.08 | -0.53% | 15.15 | 15.16 | 15.10 | 2,512 |
| May 17 2024 | 15.241 | 0.03 | 0.20% | 15.17 | 15.241 | 15.08 | 3,285 |
| May 16 2024 | 15.21 | -0.05 | -0.36% | 15.21 | 15.30 | 15.10 | 3,097 |
| May 15 2024 | 15.2648 | -0.07 | -0.43% | 15.31 | 15.335 | 15.162 | 5,493 |
| May 14 2024 | 15.33 | 0.04 | 0.26% | 15.30 | 15.33 | 15.30 | 1,540 |
| May 13 2024 | 15.2904 | 0.01 | 0.07% | 15.22 | 15.325 | 15.22 | 4,413 |
| May 10 2024 | 15.28 | -0.05 | -0.29% | 15.31 | 15.31 | 15.2577 | 3,210 |
| May 09 2024 | 15.325 | 0.30 | 2.00% | 15.34 | 15.34 | 15.24 | 4,324 |
| May 08 2024 | 15.025 | -0.20 | -1.28% | 15.05 | 15.07 | 15.025 | 5,743 |
| May 07 2024 | 15.22 | -0.05 | -0.33% | 15.18 | 15.29 | 15.08 | 12,538 |
| May 06 2024 | 15.2701 | 0.08 | 0.53% | 15.18 | 15.35 | 15.18 | 5,455 |
| May 03 2024 | 15.19 | -0.12 | -0.78% | 15.28 | 15.28 | 14.93 | 26,920 |
| May 02 2024 | 15.31 | 0.55 | 3.74% | 15.05 | 15.31 | 15.023 | 15,487 |
| May 01 2024 | 14.7577 | 0.07 | 0.51% | 14.64 | 14.7577 | 14.64 | 163 |
| Apr 30 2024 | 14.683 | -0.19 | -1.30% | 14.74 | 14.81 | 14.683 | 1,518 |
| Apr 29 2024 | 14.8758 | 0.32 | 2.17% | 14.82 | 14.94 | 14.7727 | 4,200 |
| Apr 26 2024 | 14.56 | 0.26 | 1.80% | 14.51 | 14.5982 | 14.51 | 1,840 |
| Apr 25 2024 | 14.3021 | 0.10 | 0.70% | 14.19 | 14.3289 | 14.19 | 4,399 |
| Apr 24 2024 | 14.2021 | 0.03 | 0.23% | 14.20 | 14.21 | 14.135 | 12,206 |
| Apr 23 2024 | 14.1692 | 0.13 | 0.96% | 14.10 | 14.1692 | 14.10 | 582 |
| Apr 22 2024 | 14.0344 | 0.20 | 1.44% | 13.88 | 14.0344 | 13.87 | 3,799 |
| Apr 19 2024 | 13.835 | -0.05 | -0.32% | 13.84 | 13.86 | 13.7583 | 2,127 |
| Apr 18 2024 | 13.88 | -0.11 | -0.79% | 13.79 | 13.95 | 13.79 | 14,935 |
| Apr 17 2024 | 13.9899 | 0.13 | 0.97% | 14.01 | 14.06 | 13.975 | 1,992 |
| Apr 16 2024 | 13.8552 | -0.13 | -0.96% | 13.86 | 13.90 | 13.83 | 2,372 |
| Apr 15 2024 | 13.99 | 0.11 | 0.79% | 14.05 | 14.07 | 13.99 | 16,289 |
| Apr 12 2024 | 13.8802 | -0.34 | -2.39% | 14.04 | 14.04 | 13.8802 | 1,117 |
| Apr 11 2024 | 14.22 | -0.01 | -0.09% | 14.25 | 14.25 | 14.08 | 5,349 |
| Apr 10 2024 | 14.233 | -0.22 | -1.54% | 14.28 | 14.28 | 14.1939 | 4,570 |
| Apr 09 2024 | 14.455 | 0.28 | 1.94% | 14.45 | 14.52 | 14.371 | 24,692 |
| Apr 08 2024 | 14.18 | -0.09 | -0.63% | 14.25 | 14.25 | 14.18 | 2,634 |
| Apr 05 2024 | 14.27 | -0.23 | -1.59% | 14.30 | 14.35 | 14.27 | 3,900 |
| Apr 04 2024 | 14.50 | -0.04 | -0.28% | 14.57 | 14.61 | 14.35 | 21,344 |
| Apr 03 2024 | 14.54 | 0.02 | 0.14% | 14.48 | 14.60 | 14.41 | 8,294 |
| Apr 02 2024 | 14.52 | -0.23 | -1.56% | 14.77 | 14.77 | 14.50 | 18,045 |
| Apr 01 2024 | 14.75 | 0.22 | 1.51% | 14.70 | 14.8318 | 14.65 | 6,779 |
| Mar 28 2024 | 14.53 | -0.10 | -0.65% | 14.61 | 14.649 | 14.53 | 9,672 |
| Mar 27 2024 | 14.625 | 0.01 | 0.03% | 14.55 | 14.65 | 14.55 | 12,893 |
| Mar 26 2024 | 14.62 | -0.10 | -0.68% | 14.65 | 14.69 | 14.54 | 2,506 |
| Mar 25 2024 | 14.7198 | 0.02 | 0.13% | 14.71 | 14.77 | 14.705 | 3,098 |
| Mar 22 2024 | 14.70 | -0.40 | -2.67% | 14.77 | 14.8481 | 14.6801 | 10,346 |
| Mar 21 2024 | 15.1033 | -0.22 | -1.46% | 15.19 | 15.19 | 15.0601 | 2,526 |
| Mar 20 2024 | 15.327 | 0.02 | 0.11% | 15.35 | 15.35 | 15.25 | 5,223 |
| Mar 19 2024 | 15.31 | -0.28 | -1.82% | 15.39 | 15.39 | 15.3077 | 8,470 |
| Mar 18 2024 | 15.5931 | -0.06 | -0.36% | 15.65 | 15.66 | 15.53 | 8,287 |
| Mar 15 2024 | 15.65 | 0.03 | 0.16% | 15.60 | 15.6599 | 15.60 | 1,501 |
| Mar 14 2024 | 15.625 | -0.16 | -0.98% | 15.78 | 15.78 | 15.60 | 2,337 |
| Mar 13 2024 | 15.78 | -0.08 | -0.47% | 15.83 | 16.05 | 15.78 | 30,987 |
| Mar 12 2024 | 15.855 | 0.37 | 2.36% | 15.83 | 15.855 | 15.75 | 7,865 |
| Mar 11 2024 | 15.49 | 0.38 | 2.51% | 15.46 | 15.73 | 15.37 | 23,912 |
| Mar 08 2024 | 15.11 | -0.09 | -0.59% | 15.07 | 15.20 | 15.07 | 6,707 |
| Mar 07 2024 | 15.20 | -0.35 | -2.25% | 15.11 | 15.28 | 15.00 | 15,228 |
| Mar 06 2024 | 15.55 | -0.03 | -0.19% | 15.70 | 15.75 | 15.48 | 44,864 |
| Mar 05 2024 | 15.58 | -0.21 | -1.33% | 15.68 | 15.68 | 15.47 | 14,314 |
| Mar 04 2024 | 15.79 | 0.19 | 1.25% | 15.74 | 16.00 | 15.70 | 7,381 |
| Mar 01 2024 | 15.5951 | 0.02 | 0.10% | 15.64 | 15.68 | 15.3801 | 7,408 |
| Feb 29 2024 | 15.5793 | 0.09 | 0.61% | 15.57 | 15.70 | 15.57 | 3,879 |
