Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	KALU	99.39	102.26	99.39	100.98	2.36	168,097	3,100	100.00	102.95
2024-05-16	Q	KALU	100.62	100.71	98.42	98.62	-2.58	111,175	2,692	97.44	102.87
2024-05-15	Q	KALU	101.95	101.95	99.82	101.20	0.70	87,749	2,086	100.63	101.92
2024-05-14	Q	KALU	100.93	101.66	99.00	100.50	0.31	113,412	2,178	97.44	101.50
2024-05-13	Q	KALU	99.65	100.83	99.155	100.19	1.50	90,585	2,248	99.54	116.69
2024-05-10	Q	KALU	98.17	99.00	97.3771	98.69	1.12	98,362	2,249	96.71	99.00
2024-05-09	Q	KALU	95.69	98.46	95.69	97.57	1.58	90,487	2,477	97.02	98.29
2024-05-08	Q	KALU	96.24	97.31	94.8472	95.99	-1.82	92,030	2,729	95.43	98.43
2024-05-07	Q	KALU	97.62	99.25	97.56	97.81	0.02	111,649	2,594	97.45	98.46
2024-05-06	Q	KALU	97.12	99.46	97.12	97.79	1.68	175,471	3,321	96.98	100.00
2024-05-03	Q	KALU	95.83	96.47	93.425	96.11	1.78	156,017	3,117	91.40	96.88
2024-05-02	Q	KALU	92.32	94.57	91.50	94.33	2.48	139,028	3,976	91.40	94.24
2024-05-01	Q	KALU	91.13	93.77	89.93	91.85	1.36	215,789	4,167	89.53	104.00
2024-04-30	Q	KALU	93.59	94.34	90.40	90.49	-4.66	179,724	3,831	85.73	92.17
2024-04-29	Q	KALU	94.85	96.41	93.9563	95.15	0.23	155,790	3,516	94.47	95.72
2024-04-26	Q	KALU	90.17	95.47	89.34	94.92	6.43	470,623	6,155	73.50	96.00
2024-04-25	Q	KALU	88.50	90.19	85.82	88.49	1.16	670,937	5,645	79.23	90.00
2024-04-24	Q	KALU	87.25	88.58	86.01	87.33	-1.53	204,532	4,020	88.02	91.67
2024-04-23	Q	KALU	88.89	89.794	88.18	89.63	-0.19	173,149	3,684	89.42	91.67
2024-04-22	Q	KALU	89.49	90.51	87.7925	89.82	0.33	108,206	3,165	51.79	93.93
2024-04-19	Q	KALU	89.34	91.25	88.89	89.49	-0.68	133,213	2,886	89.37	96.00
2024-04-18	Q	KALU	90.17	91.01	88.26	90.17	0.21	140,829	3,318	87.00	97.87
2024-04-17	Q	KALU	91.95	92.75	89.54	89.96	-0.51	195,540	3,446	40.00	94.88
2024-04-16	Q	KALU	86.80	90.76	86.00	90.47	1.64	280,211	3,132	85.76	99.00
2024-04-15	Q	KALU	91.55	92.40	88.425	88.83	-0.32	137,199	2,422	85.00	110.00
2024-04-12	Q	KALU	91.50	92.08	88.31	89.15	-2.11	109,671	2,436	85.76	90.79
2024-04-11	Q	KALU	91.07	91.45	89.55	91.26	0.64	107,874	2,920	54.00	96.88
2024-04-10	Q	KALU	90.70	92.30	88.62	90.62	-2.83	160,570	3,185	88.00	97.87
2024-04-09	Q	KALU	94.70	95.56	92.85	93.45	-0.31	129,029	2,621	56.39	97.87
2024-04-08	Q	KALU	94.11	94.36	92.255	93.76	0.79	113,748	2,447	93.17	94.42
2024-04-05	Q	KALU	90.31	93.08	89.96	92.97	2.02	116,627	2,587	60.47	95.00
2024-04-04	Q	KALU	92.93	93.29	89.67	90.95	-1.30	130,467	2,274	89.13	92.77
2024-04-03	Q	KALU	90.27	92.845	90.27	92.25	1.36	202,105	3,232	90.41	92.87
2024-04-02	Q	KALU	88.33	91.47	87.825	90.89	2.22	185,006	3,282	89.07	92.00
2024-04-01	Q	KALU	90.23	90.23	88.13	88.67	-0.69	83,098	1,801	87.49	90.44
2024-03-29	Q	KALU	88.20	90.61	88.20	89.36	1.16	0	0	87.49	91.10
2024-03-28	Q	KALU	88.20	90.61	88.20	89.36	1.16	159,750	3,115	87.49	91.10
2024-03-27	Q	KALU	85.78	88.44	85.78	88.20	3.04	146,289	3,092	87.49	88.67
2024-03-26	Q	KALU	85.03	85.69	83.565	85.16	1.10	150,921	3,229	84.71	85.90
2024-03-25	Q	KALU	82.45	84.72	82.25	84.06	2.93	152,877	3,267	82.00	95.00
2024-03-22	Q	KALU	81.43	81.51	80.37	81.13	-0.93	106,606	2,307	80.52	81.68
2024-03-21	Q	KALU	82.50	82.98	81.39	82.06	-0.02	115,032	2,712	76.00	84.00
2024-03-20	Q	KALU	78.90	82.525	78.73	82.08	2.85	159,492	3,045	76.00	84.00
2024-03-19	Q	KALU	77.54	79.23	76.65	79.23	1.06	188,065	2,595	76.00	79.72
2024-03-18	Q	KALU	79.02	79.36	77.40	78.17	-0.13	150,821	2,598	76.00	79.50
2024-03-15	Q	KALU	76.74	79.09	76.74	78.30	1.21	1,008,708	4,674	77.73	78.63
2024-03-14	Q	KALU	77.57	77.81	75.10	77.09	-0.63	272,479	4,422	77.09	81.00
2024-03-13	Q	KALU	76.58	78.895	76.48	77.72	1.53	238,063	3,533	77.40	79.00
2024-03-12	Q	KALU	77.21	77.21	75.40	76.19	-0.56	192,546	3,978	74.30	77.88
2024-03-11	Q	KALU	74.18	77.25	73.52	76.75	1.29	217,481	4,170	74.30	77.88
2024-03-08	Q	KALU	76.72	77.31	74.54	75.46	-0.02	93,986	2,236	57.00	77.88
2024-03-07	Q	KALU	73.24	75.57	73.24	75.48	2.75	132,761	2,821	56.86	80.00
2024-03-06	Q	KALU	73.16	73.9015	71.7701	72.73	0.97	136,558	2,946	56.00	77.88
2024-03-05	Q	KALU	70.29	71.935	69.96	71.76	0.49	139,255	2,762	56.86	74.08
2024-03-04	Q	KALU	73.41	73.94	71.27	71.27	-2.32	113,075	2,623	62.11	74.80
2024-03-01	Q	KALU	71.92	73.96	71.91	73.57	1.05	110,121	1,533	49.00	75.14
2024-02-29	Q	KALU	71.71	72.69	70.89	72.52	2.24	137,495	2,065	65.00	81.00
2024-02-28	Q	KALU	69.57	71.10	69.47	70.28	-0.54	121,037	2,110	61.23	73.13
2024-02-27	Q	KALU	73.29	73.29	70.81	70.82	-1.27	117,153	2,505	52.05	74.00
2024-02-26	Q	KALU	70.38	72.19	69.76	72.09	0.96	160,656	2,739	66.00	81.00
2024-02-23	Q	KALU	71.00	71.36	69.72	71.13	0.52	150,518	2,688	71.27	72.18
2024-02-22	Q	KALU	68.40	73.69	62.83	70.61	4.53	262,770	3,904	65.00	72.18
2024-02-21	Q	KALU	66.02	67.59	65.84	66.08	0.31	134,080	2,232	62.11	70.00
2024-02-20	Q	KALU	64.54	65.85	63.40	65.77	-0.29	113,133	2,203	62.85	80.00
2024-02-19	Q	KALU	65.00	67.50	65.00	66.06	0.51	0	0	60.47	81.00