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	KAR	17.52	17.60	17.40	17.42	0.03	452,714	2,721	14.90	19.28
2024-04-25	Z	KAR	17.36	17.465	17.23	17.38	-0.125	621,515	3,871	13.02	19.21
2024-04-24	Z	KAR	17.45	17.68	17.425	17.50	-0.065	797,047	4,145	13.02	19.30
2024-04-23	Z	KAR	17.05	17.6475	16.88	17.56	0.56	886,647	6,211	14.90	20.66
2024-04-22	Z	KAR	17.05	17.26	16.90	17.01	0.01	1,458,095	6,791	14.90	18.94
2024-04-19	Z	KAR	17.08	17.30	16.8325	16.99	-0.089	1,061,085	6,609	13.02	17.21
2024-04-18	Z	KAR	17.19	17.27	17.03	17.08	-0.06	726,258	4,479	15.11	18.85
2024-04-17	Z	KAR	17.31	17.50	17.14	17.14	-0.03	829,863	4,872	13.02	17.62
2024-04-16	Z	KAR	17.50	17.58	16.95	17.17	-0.27	1,033,231	4,972	13.02	17.39
2024-04-15	Z	KAR	17.535	17.595	17.365	17.455	-0.025	743,431	4,902	14.90	19.31
2024-04-12	Z	KAR	17.41	17.57	17.33	17.48	-0.08	860,850	4,597	14.90	19.96
2024-04-11	Z	KAR	17.26	17.70	17.16	17.56	0.31	997,142	4,869	15.51	19.53
2024-04-10	Z	KAR	17.23	17.44	17.09	17.26	-0.02	864,876	3,566	15.20	19.07
2024-04-09	Z	KAR	17.32	17.41	17.23	17.29		650,398	3,594	14.90	18.98
2024-04-08	Z	KAR	17.23	17.30	17.15	17.28	0.16	706,757	3,002	15.47	18.98
2024-04-05	Z	KAR	16.93	17.241	16.93	17.13	0.125	602,114	3,165	14.90	18.98
2024-04-04	Z	KAR	17.52	17.63	16.97	17.01	-0.36	812,519	3,576	16.67	17.35
2024-04-03	Z	KAR	16.95	17.44	16.95	17.36	0.29	722,686	4,018	17.01	17.71
2024-04-02	Z	KAR	16.92	17.08	16.84	17.07	-0.09	821,289	4,006	16.73	17.41
2024-04-01	Z	KAR	17.37	17.42	17.075	17.16	-0.15	696,322	4,221	16.82	17.50
2024-03-29	Z	KAR	17.33	17.36	17.12	17.30	-0.035	0	0	16.95	19.08
2024-03-28	Z	KAR	17.33	17.36	17.12	17.30	-0.035	900,301	3,219	16.95	19.08
2024-03-27	Z	KAR	17.03	17.35	16.88	17.32	0.35	609,077	4,037	16.97	19.30
2024-03-26	Z	KAR	16.90	17.10	16.85	16.96	0.16	439,784	3,172	15.22	18.90
2024-03-25	Z	KAR	16.96	17.14	16.79	16.79	-0.08	739,143	4,296	15.47	18.67
2024-03-22	Z	KAR	17.00	17.02	16.775	16.88	-0.09	585,649	3,115	14.89	18.89
2024-03-21	Z	KAR	16.76	16.98	16.74	16.96	0.30	654,375	3,571	15.22	18.92
2024-03-20	Z	KAR	16.50	16.65	16.25	16.65	0.145	539,527	2,501	14.93	16.78
2024-03-19	Z	KAR	16.18	16.50	16.155	16.50	0.30	576,317	2,508	14.47	17.91
2024-03-18	Z	KAR	15.99	16.21	15.95	16.20	0.22	598,627	2,831	11.60	16.90
2024-03-15	Z	KAR	15.55	16.025	15.55	15.99	0.38	1,544,954	2,889	14.23	17.23
2024-03-14	Z	KAR	15.61	15.62	15.425	15.62	-0.145	558,122	2,609	11.10	17.23
2024-03-13	Z	KAR	15.86	15.99	15.735	15.76	-0.15	397,299	2,185	10.98	17.23
2024-03-12	Z	KAR	15.85	15.975	15.74	15.91	0.015	359,985	2,448	10.98	17.23
2024-03-11	Z	KAR	15.90	16.09	15.795	15.90	-0.135	406,769	2,711	10.98	17.23
2024-03-08	Z	KAR	15.84	16.17	15.725	16.03	0.41	638,300	3,322	14.59	17.23
2024-03-07	Z	KAR	15.88	15.98	15.545	15.62	-0.13	387,285	2,617	10.98	17.23
2024-03-06	Z	KAR	15.83	15.90	15.70	15.75	0.015	547,681	2,867	10.98	17.23
2024-03-05	Z	KAR	15.93	16.045	15.73	15.74	-0.27	669,674	3,927	10.69	17.98
2024-03-04	Z	KAR	15.85	16.09	15.59	16.02	0.15	902,464	4,411	13.96	17.23
2024-03-01	Z	KAR	15.26	15.89	15.16	15.885	0.615	1,008,208	4,661	10.69	17.23
2024-02-29	Z	KAR	15.24	15.33	15.125	15.27	0.23	1,358,625	4,073	10.69	17.23
2024-02-28	Z	KAR	15.45	15.51	14.94	15.04	0.025	1,363,211	5,466	10.69	16.48
2024-02-27	Z	KAR	14.94	15.07	14.73	15.01	0.13	654,656	3,850	10.69	17.23
2024-02-26	Z	KAR	14.97	15.04	14.77	14.87	-0.20	654,432	4,041	10.69	17.23
2024-02-23	Z	KAR	14.66	15.085	14.66	15.06	0.41	826,016	4,681	10.63	15.78
2024-02-22	Z	KAR	14.65	15.04	14.45	14.66	-0.03	2,347,905	6,368	13.41	16.82
2024-02-21	Z	KAR	13.73	14.825	12.86	14.69	0.55	2,594,446	9,662	11.60	16.21
2024-02-20	Z	KAR	14.04	14.23	14.04	14.15	-0.105	788,051	3,911	13.18	14.15
2024-02-19	Z	KAR	14.35	14.35	14.13	14.26	-0.265	0	0	5.71	17.23
2024-02-16	Z	KAR	14.35	14.35	14.13	14.26	-0.265	573,645	2,759	5.71	17.23
2024-02-15	Z	KAR	14.29	14.525	14.22	14.52	0.38	698,302	3,490	5.80	17.23
2024-02-14	Z	KAR	13.97	14.16	13.86	14.14	0.39	933,001	3,408	5.66	16.28
2024-02-13	Z	KAR	14.09	14.185	13.73	13.76	-0.775	1,210,178	4,792	5.52	16.13
2024-02-12	Z	KAR	14.45	14.635	14.45	14.54	0.17	821,772	2,835	13.00	16.17
2024-02-09	Z	KAR	14.36	14.51	14.325	14.38	0.025	503,424	2,463	12.49	15.87
2024-02-08	Z	KAR	14.20	14.37	14.17	14.36	0.085	697,045	3,354	14.10	17.23
2024-02-07	Z	KAR	14.47	14.485	14.245	14.28	-0.13	895,379	3,590	12.49	16.28
2024-02-06	Z	KAR	14.11	14.42	14.03	14.42	0.245	440,477	2,662	12.85	16.02
2024-02-05	Z	KAR	14.05	14.26	13.92	14.17	-0.095	545,938	2,615	5.72	17.23
2024-02-02	Z	KAR	14.15	14.425	14.08	14.26	-0.095	688,644	2,969	5.71	17.10
2024-02-01	Z	KAR	14.15	14.365	14.14	14.35	0.27	950,940	3,634	5.76	16.28
2024-01-31	Z	KAR	14.29	14.55	14.06	14.08	-0.22	575,796	3,011	5.64	17.23
2024-01-30	Z	KAR	14.54	14.61	14.27	14.29	-0.41	861,649	3,013	12.49	17.23
2024-01-29	Z	KAR	14.55	14.81	14.42	14.69	0.13	486,312	2,065	12.84	16.35