Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	KN	15.80	16.135	15.76	15.80	-0.03	573,463	4,490	14.44	18.25
2024-04-30	Z	KN	16.11	16.26	15.83	15.83	-0.37	625,943	2,710	12.81	21.00
2024-04-29	Z	KN	16.02	16.31	15.985	16.21	0.175	593,437	2,858	9.10	21.00
2024-04-26	Z	KN	15.91	16.14	15.91	16.03	0.13	341,556	2,575	9.15	21.00
2024-04-25	Z	KN	16.01	16.02	15.71	15.89	-0.25	488,759	3,932	10.17	21.18
2024-04-24	Z	KN	16.00	16.17	15.895	16.14	0.17	491,855	4,291	9.10	21.27
2024-04-23	Z	KN	15.66	16.02	15.64	15.98	0.38	509,465	4,052	14.00	21.00
2024-04-22	Z	KN	15.34	15.62	15.34	15.60	0.35	535,208	3,488	14.00	17.86
2024-04-19	Z	KN	15.19	15.45	15.13	15.26	-0.02	557,750	3,654	13.57	17.02
2024-04-18	Z	KN	15.48	15.58	15.245	15.27	-0.235	547,712	4,000	14.00	16.94
2024-04-17	Z	KN	15.63	15.69	15.405	15.51	-0.03	564,564	3,320	13.84	17.17
2024-04-16	Z	KN	15.45	15.68	15.34	15.55	-0.02	404,665	3,572	9.15	19.00
2024-04-15	Z	KN	15.84	15.88	15.405	15.55	-0.26	456,691	2,657	13.94	19.00
2024-04-12	Z	KN	15.94	16.07	15.705	15.81	-0.34	435,351	2,483	13.59	17.83
2024-04-11	Z	KN	15.79	16.15	15.70	16.15	0.41	455,398	2,936	14.48	17.78
2024-04-10	Z	KN	15.82	15.88	15.56	15.73	-0.53	539,736	2,342	13.59	17.41
2024-04-09	Z	KN	16.14	16.34	16.125	16.27	0.225	271,519	2,459	16.08	19.00
2024-04-08	Z	KN	16.05	16.23	15.945	16.04	0.125	332,210	2,590	14.03	17.84
2024-04-05	Z	KN	15.90	16.03	15.745	15.92	-0.05	676,310	3,236	9.56	17.82
2024-04-04	Z	KN	16.28	16.35	15.94	15.96	-0.14	544,627	3,541	15.64	16.28
2024-04-03	Z	KN	15.98	16.19	15.84	16.10	-0.005	478,151	2,968	15.78	16.42
2024-04-02	Z	KN	16.00	16.305	15.77	16.10	-0.04	1,025,553	4,338	14.38	16.42
2024-04-01	Z	KN	16.17	16.36	16.01	16.14	0.02	441,149	3,169	15.82	18.61
2024-03-29	Z	KN	15.71	16.14	15.71	16.10	0.41	0	0	15.78	16.42
2024-03-28	Z	KN	15.71	16.14	15.71	16.10	0.41	831,150	2,852	15.78	16.42
2024-03-27	Z	KN	15.35	15.779	15.35	15.70	0.52	522,610	3,301	15.39	19.00
2024-03-26	Z	KN	15.46	15.46	15.20	15.20	-0.13	704,525	2,829	10.17	16.00
2024-03-25	Z	KN	15.41	15.47	15.255	15.34	-0.02	369,983	2,459	13.58	17.22
2024-03-22	Z	KN	15.53	15.62	15.31	15.37	-0.19	245,804	2,475	9.61	19.00
2024-03-21	Z	KN	15.59	15.71	15.515	15.57	0.14	457,816	2,447	13.66	17.15
2024-03-20	Z	KN	15.14	15.56	15.075	15.43	0.255	351,943	3,412	13.88	17.28
2024-03-19	Z	KN	15.00	15.305	15.00	15.19	0.105	309,909	3,024	10.50	19.00
2024-03-18	Z	KN	15.28	15.455	15.07	15.09	-0.13	545,998	3,741	13.29	19.00
2024-03-15	Z	KN	15.20	15.30	15.09	15.23	-0.12	1,465,481	4,240	10.12	21.27
2024-03-14	Z	KN	15.59	15.62	15.21	15.34	-0.285	495,524	4,830	9.61	19.00
2024-03-13	Z	KN	15.89	16.08	15.61	15.63	-0.37	527,566	4,551	10.17	19.00
2024-03-12	Z	KN	16.42	16.465	15.865	16.00	-0.49	491,064	3,764	9.61	20.35
2024-03-11	Z	KN	16.47	16.58	16.36	16.50		267,125	2,986	11.12	17.99
2024-03-08	Z	KN	16.74	16.84	16.45	16.51	-0.01	321,611	2,613	9.61	19.00
2024-03-07	Z	KN	16.56	16.61	16.395	16.53	0.155	491,425	3,172	9.56	21.27
2024-03-06	Z	KN	16.37	16.58	16.30	16.39	0.233	401,586	3,055	9.61	21.00
2024-03-05	Z	KN	16.34	16.445	16.09	16.17	-0.32	423,707	3,295	9.56	19.00
2024-03-04	Z	KN	16.61	16.75	16.41	16.50	-0.11	389,512	3,375	11.12	16.99
2024-03-01	Z	KN	16.39	16.75	16.235	16.61	0.27	420,203	3,997	9.61	16.60
2024-02-29	Z	KN	16.47	16.73	16.30	16.34	0.085	795,013	2,773	9.61	21.18
2024-02-28	Z	KN	16.15	16.65	16.11	16.26	-0.04	432,576	2,970	9.61	19.00
2024-02-27	Z	KN	16.55	16.66	16.29	16.30	-0.14	348,138	2,438	10.17	21.18
2024-02-26	Z	KN	16.56	16.67	16.38	16.44	-0.12	315,649	3,318	10.12	21.00
2024-02-23	Z	KN	16.82	16.87	16.56	16.56	-0.30	461,990	3,285	15.07	21.00
2024-02-22	Z	KN	17.00	17.07	16.765	16.86	-0.07	489,554	3,504	10.17	19.00
2024-02-21	Z	KN	16.57	16.97	16.53	16.93	0.17	654,569	3,707	9.74	21.00
2024-02-20	Z	KN	16.35	16.76	16.35	16.75	0.11	606,714	4,601	9.64	19.00
2024-02-19	Z	KN	16.14	16.87	16.12	16.65	0.36	0	0	9.61	21.51
2024-02-16	Z	KN	16.14	16.87	16.12	16.65	0.36	777,193	3,834	9.61	21.51
2024-02-15	Z	KN	15.66	16.36	15.66	16.29	0.76	667,924	3,943	9.61	17.91
2024-02-14	Z	KN	15.61	15.65	15.47	15.51	0.145	649,347	3,458	9.61	19.08
2024-02-13	Z	KN	15.67	15.77	15.25	15.38	-0.77	709,697	3,490	10.17	19.00
2024-02-12	Z	KN	16.32	16.575	16.14	16.16	-0.045	729,443	3,919	10.17	19.08
2024-02-09	Z	KN	15.98	16.36	15.75	16.21	0.32	1,363,619	6,181	9.61	19.08
2024-02-08	Z	KN	16.00	16.52	14.9651	15.91	-0.62	1,228,820	6,292	9.61	18.62
2024-02-07	Z	KN	16.46	16.54	16.28	16.52	0.005	866,190	4,311	14.02	17.16
2024-02-06	Z	KN	16.40	16.58	16.36	16.52	0.125	329,767	2,311	14.87	18.19
2024-02-05	Z	KN	16.21	16.48	16.05	16.39		441,080	2,695	10.17	18.62