Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Konami Corp (OP: KNMCY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2018 53.67 53.67 53.67 64 -0.79(-1.45%)
Feb 26, 2018 53.33 54.46 53.33 54.46 1,545 +1.36(+2.55%)
Feb 23, 2018 53.10 53.10 53.10 53.10 1,425 +1.50(+2.92%)
Feb 20, 2018 51.60 51.60 51.60 12 +1.40(+2.79%)
Feb 14, 2018 50.20 50.20 50.20 0 -1.04(-2.04%)
Feb 13, 2018 51.24 51.24 51.24 51.24 326 -0.05(-0.11%)
Feb 09, 2018 51.30 51.30 51.30 159 -0.31(-0.60%)
Feb 08, 2018 51.61 51.61 51.61 51.61 198 +0.04(+0.08%)
Feb 07, 2018 51.57 51.57 51.57 815 +0.00(+0.00%)
Feb 06, 2018 51.57 51.57 51.57 51.57 501 -0.85(-1.62%)
Feb 05, 2018 53.07 53.07 52.42 52.42 1,766 -2.29(-4.19%)
Feb 02, 2018 54.73 54.73 54.71 54.71 371 -0.95(-1.71%)
Feb 01, 2018 56.01 56.01 55.66 55.66 416 -1.22(-2.14%)
Jan 31, 2018 56.88 56.88 56.88 56.88 1,452 +0.22(+0.39%)
Jan 30, 2018 56.66 56.66 56.66 56.66 108 -0.20(-0.35%)
Jan 24, 2018 56.86 56.86 56.86 43 -0.48(-0.84%)
Jan 23, 2018 57.34 57.34 57.34 57.34 143 +1.85(+3.33%)
Jan 22, 2018 56.18 56.18 55.49 55.49 301 -0.71(-1.26%)
Jan 19, 2018 56.20 56.20 56.20 56.20 285 +0.33(+0.59%)
Jan 18, 2018 55.87 55.87 55.87 55.87 312 -1.41(-2.46%)
Jan 17, 2018 57.37 57.40 57.28 57.28 1,144 +0.02(+0.04%)
Jan 11, 2018 57.26 57.26 57.26 74 +0.26(+0.45%)
Jan 10, 2018 57.00 57.00 57.00 57.00 2,146 -0.48(-0.83%)
Jan 09, 2018 57.48 57.48 57.48 57.48 217 +0.01(+0.01%)
Jan 04, 2018 57.47 57.47 57.47 31 +1.46(+2.61%)
Jan 03, 2018 55.90 56.15 55.70 56.01 1,742 +1.28(+2.34%)
Dec 29, 2017 54.73 54.73 54.73 63 -0.86(-1.55%)
Dec 22, 2017 55.59 55.59 55.59 46 -2.22(-3.84%)
Dec 19, 2017 57.81 57.81 57.81 32 -0.47(-0.81%)
Dec 18, 2017 58.26 58.28 58.26 58.28 476 +1.90(+3.37%)
Dec 14, 2017 56.38 56.38 56.38 28 +0.78(+1.40%)
Dec 11, 2017 55.60 55.60 55.60 37 +2.88(+5.46%)
Dec 08, 2017 52.72 52.72 52.72 52.72 201 +1.14(+2.21%)
Dec 06, 2017 51.58 51.58 51.58 55 -1.44(-2.71%)
Dec 05, 2017 53.31 53.31 53.02 53.02 678 -0.78(-1.46%)
Dec 04, 2017 53.80 53.80 53.80 53.80 289 -0.39(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.