Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	KAI	279.98	282.9017	277.73	282.37	2.96	63,833	1,722	281.57	283.52
2024-04-25	Z	KAI	282.12	282.12	276.74	279.58	-6.59	58,826	1,810	111.73	446.91
2024-04-24	Z	KAI	287.96	292.44	284.465	285.89	-3.75	66,939	1,730	114.15	456.59
2024-04-23	Z	KAI	283.86	290.14	282.99	289.50	6.74	45,601	1,634	115.51	462.03
2024-04-22	Z	KAI	284.33	286.75	280.19	282.76	0.97	53,180	1,170	281.57	283.51
2024-04-19	Z	KAI	283.62	286.02	281.12	281.99	-1.755	106,891	2,029	280.75	282.69
2024-04-18	Z	KAI	284.49	287.255	282.835	283.90	-1.02	66,657	2,025	282.56	284.51
2024-04-17	Z	KAI	291.57	291.57	284.64	285.10	-6.30	61,056	1,303	284.33	286.27
2024-04-16	Z	KAI	288.49	292.73	288.49	291.03	-0.69	50,135	1,582	290.82	292.78
2024-04-15	Z	KAI	295.433	295.433	289.57	290.90	-2.87	45,019	1,535	289.90	291.86
2024-04-12	Z	KAI	293.80	295.57	292.05	293.77	-3.885	62,419	1,793	292.42	294.38
2024-04-11	Z	KAI	298.33	300.42	295.30	297.49	0.401	59,909	1,328	296.59	298.57
2024-04-10	Z	KAI	299.06	301.50	292.185	297.00	-8.58	100,623	2,778	295.55	297.52
2024-04-09	Z	KAI	305.71	307.29	297.01	305.22	-0.30	63,612	1,998	304.41	306.40
2024-04-08	Z	KAI	302.56	309.06	301.76	305.86	6.16	57,738	1,965	304.97	306.96
2024-04-05	Z	KAI	302.50	305.26	299.10	299.70	-4.13	142,615	2,497	298.70	300.68
2024-04-04	Z	KAI	313.26	314.51	302.72	303.35	-6.37	77,248	1,747	297.28	309.42
2024-04-03	Z	KAI	311.53	314.29	307.525	309.27	-5.34	86,009	2,071	308.95	310.95
2024-04-02	Z	KAI	324.76	325.41	314.33	314.71	-12.98	65,115	1,576	313.64	315.66
2024-04-01	Z	KAI	330.86	332.02	325.10	327.31	-0.93	63,709	2,144	325.89	327.94
2024-03-29	Z	KAI	321.67	331.755	321.67	328.10	-5.23	0	0	327.15	329.21
2024-03-28	Z	KAI	321.67	331.755	321.67	328.10	-5.23	89,569	1,948	327.15	329.21
2024-03-27	Z	KAI	323.00	333.51	323.00	333.28	11.63	90,664	2,333	133.32	351.52
2024-03-26	Z	KAI	318.67	325.24	318.29	321.86	4.91	106,217	1,591	321.37	323.41
2024-03-25	Z	KAI	326.96	328.39	317.16	317.25	-9.22	53,150	1,445	316.57	318.00
2024-03-22	Z	KAI	326.57	326.57	323.23	326.39	0.235	66,374	1,901	325.24	327.29
2024-03-21	Z	KAI	323.265	329.17	323.265	326.13	4.94	60,406	1,614	130.34	510.18
2024-03-20	Z	KAI	314.41	322.46	313.38	321.06	5.31	82,584	2,073	320.84	322.88
2024-03-19	Z	KAI	314.92	318.76	313.97	315.64	-0.735	164,300	1,848	267.82	505.29
2024-03-18	Z	KAI	318.26	320.71	316.025	316.21	-1.785	130,278	1,615	267.82	343.07
2024-03-15	Z	KAI	315.24	320.56	315.24	317.81	0.79	224,802	2,500	267.82	509.26
2024-03-14	Z	KAI	324.26	324.41	315.325	316.83	-9.41	138,852	2,173	126.60	506.40
2024-03-13	Z	KAI	324.66	327.485	323.05	326.69	2.05	136,651	1,690	267.82	510.18
2024-03-12	Z	KAI	323.98	326.73	320.21	324.54	1.85	65,218	1,752	267.82	510.18
2024-03-11	Z	KAI	325.10	325.535	317.6064	322.75	-3.54	107,678	2,653	128.92	510.18
2024-03-08	Z	KAI	332.39	337.06	326.07	327.00	-4.77	110,566	1,960	131.02	470.00
2024-03-07	Z	KAI	327.30	332.94	326.04	331.81	8.09	89,707	2,009	132.26	512.30
2024-03-06	Z	KAI	321.46	325.96	320.42	323.89	4.02	84,190	2,328	129.41	510.18
2024-03-05	Z	KAI	322.85	325.48	316.92	319.83	-6.116	97,048	3,190	127.90	510.18
2024-03-04	Z	KAI	327.80	333.555	326.19	326.29	-0.80	88,737	2,738	171.77	510.18
2024-03-01	Z	KAI	335.64	335.71	323.59	327.035	-10.265	147,230	3,050	130.66	510.18
2024-02-29	Z	KAI	336.54	338.78	331.67	337.30	3.78	67,981	1,955	297.11	510.18
2024-02-28	Z	KAI	327.69	334.35	327.69	332.44	3.40	82,845	2,239	297.11	510.18
2024-02-27	Z	KAI	325.65	329.72	323.21	329.36	6.42	113,444	2,220	211.88	510.18
2024-02-26	Z	KAI	319.64	324.21	319.64	323.10	1.58	82,457	2,363	211.88	512.30
2024-02-23	Z	KAI	323.05	324.14	321.375	321.52	-1.56	76,600	2,205	128.83	512.30
2024-02-22	Z	KAI	315.50	325.03	314.92	323.26	8.26	139,454	3,226	129.43	510.18
2024-02-21	Z	KAI	315.17	317.36	312.12	315.00	-2.10	118,833	2,750	222.00	503.98
2024-02-20	Z	KAI	333.62	333.62	315.70	317.14	-21.92	180,602	3,811	222.00	507.26
2024-02-19	Z	KAI	340.40	340.78	334.35	339.08	-1.67	0	0	135.72	512.30
2024-02-16	Z	KAI	340.40	340.78	334.35	339.08	-1.67	151,765	3,592	135.72	512.30
2024-02-15	Z	KAI	322.67	354.02	318.23	340.62	25.19	341,027	4,927	251.51	510.18
2024-02-14	Z	KAI	308.69	315.15	307.78	315.01	10.71	91,678	2,558	315.15	359.99
2024-02-13	Z	KAI	301.67	304.76	298.35	304.13	-6.18	162,931	3,166	251.51	319.98
2024-02-12	Z	KAI	307.30	311.02	304.92	310.20	0.40	109,735	1,912	301.62	319.98
2024-02-09	Z	KAI	301.63	309.055	300.97	308.76	8.475	64,889	1,868	123.28	309.00
2024-02-08	Z	KAI	295.99	300.44	294.40	300.06	5.565	74,969	1,688	119.94	479.74
2024-02-07	Z	KAI	295.24	297.57	292.925	294.50	-0.48	75,226	1,840	117.80	471.20
2024-02-06	Z	KAI	291.75	295.42	291.59	294.90	2.675	73,632	1,498	251.51	472.03
2024-02-05	Z	KAI	292.10	294.11	289.36	292.12	-3.085	81,563	1,890	117.15	468.59
2024-02-02	Z	KAI	288.58	296.65	287.66	295.12	3.74	70,766	2,098	118.06	472.22
2024-02-01	Z	KAI	288.65	292.14	282.72	291.41	5.73	67,852	2,069	116.38	465.52
2024-01-31	Z	KAI	286.36	290.38	283.88	286.00	-1.03	248,137	3,194	113.80	455.18
2024-01-30	Z	KAI	277.11	289.58	276.605	287.20	8.82	141,122	1,854	114.98	459.88
2024-01-29	Z	KAI	274.59	279.41	272.00	278.38	4.28	46,966	1,331	111.09	444.33