Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	92.64	92.64	92.64	92.64	245	-0.06(-0.07%)
May 30, 2024	93.07	93.14	91.10	92.70	3,040	-0.73(-0.78%)
May 29, 2024	93.52	93.72	93.43	93.43	1,147	-1.10(-1.17%)
May 28, 2024	94.54	94.54	94.54	94.54	26	-0.02(-0.02%)
May 24, 2024	94.49	94.56	94.49	94.56	140	+0.65(+0.69%)
May 23, 2024	93.77	93.91	93.77	93.91	328	-0.65(-0.68%)
May 22, 2024	94.87	94.87	94.56	94.56	472	-0.05(-0.05%)
May 21, 2024	94.60	94.60	94.60	94.60	8	-0.24(-0.25%)
May 20, 2024	94.96	94.96	94.84	94.84	450	+0.38(+0.40%)
May 17, 2024	94.46	94.46	94.46	94.46	100	-0.20(-0.21%)
May 16, 2024	88.13	94.66	88.13	94.66	214	-0.43(-0.45%)
May 15, 2024	95.09	95.09	95.09	95.09	9	+1.67(+1.78%)
May 14, 2024	92.60	93.42	92.60	93.42	127	+1.14(+1.23%)
May 13, 2024	92.28	92.28	92.28	92.28	4	+0.41(+0.45%)
May 10, 2024	91.59	91.87	91.59	91.87	439	+0.48(+0.52%)
May 09, 2024	91.40	91.40	91.40	91.40	78	+0.08(+0.09%)
May 08, 2024	91.29	91.32	91.05	91.32	841	+0.25(+0.28%)
May 07, 2024	91.22	91.22	91.06	91.06	306	+0.07(+0.07%)
May 06, 2024	90.99	90.99	90.99	90.99	60	+0.66(+0.73%)
May 03, 2024	89.93	90.34	89.93	90.34	266	+1.35(+1.52%)
May 02, 2024	88.98	88.98	88.98	88.98	74	+1.13(+1.28%)
May 01, 2024	88.34	88.34	87.86	87.86	877	-0.64(-0.72%)
Apr 30, 2024	88.93	88.93	88.50	88.50	155	-1.46(-1.62%)
Apr 29, 2024	89.95	89.95	89.95	89.95	145	+0.39(+0.44%)
Apr 26, 2024	89.56	89.56	89.56	89.56	100	+0.60(+0.68%)
Apr 25, 2024	88.20	88.96	88.20	88.96	274	-0.09(-0.10%)
Apr 24, 2024	89.04	89.04	89.04	89.04	16	+0.52(+0.59%)
Apr 23, 2024	88.53	88.53	88.53	88.53	74	+1.17(+1.34%)
Apr 22, 2024	87.14	87.35	86.89	87.35	1,527	+0.34(+0.39%)
Apr 19, 2024	87.01	87.01	87.01	87.01	100	-1.06(-1.21%)
Apr 18, 2024	88.57	88.57	87.86	88.07	1,251	-0.72(-0.81%)
Apr 17, 2024	89.89	89.89	88.79	88.79	202	-0.80(-0.90%)
Apr 16, 2024	89.64	89.64	89.41	89.59	783	-0.55(-0.61%)
Apr 15, 2024	91.22	91.42	90.04	90.14	3,128	-1.12(-1.23%)
Apr 12, 2024	91.26	91.26	91.26	91.26	100	-1.92(-2.06%)
Apr 11, 2024	92.05	93.18	92.05	93.18	440	+1.30(+1.41%)
Apr 10, 2024	92.28	92.28	91.45	91.88	482	-1.43(-1.53%)
Apr 09, 2024	93.31	93.31	93.31	93.31	188	+0.59(+0.63%)
Apr 08, 2024	92.73	92.73	92.73	92.73	85	-0.12(-0.13%)
Apr 05, 2024	92.84	92.84	92.84	92.84	175	+0.36(+0.39%)
Apr 04, 2024	94.70	94.70	92.49	92.49	473	-1.14(-1.22%)
Apr 03, 2024	93.71	93.99	93.63	93.63	1,030	-0.08(-0.08%)
Apr 02, 2024	93.20	93.71	93.20	93.71	533	-0.17(-0.18%)
Apr 01, 2024	93.92	94.21	93.76	93.87	2,378	+0.16(+0.17%)
Mar 28, 2024	93.64	93.89	93.46	93.71	4,368	+0.17(+0.18%)
Mar 27, 2024	93.16	93.54	93.16	93.54	324	+0.64(+0.69%)
Mar 26, 2024	92.91	92.91	92.91	92.91	42	-0.01(-0.01%)
Mar 25, 2024	92.91	92.91	92.91	92.91	97	-0.19(-0.21%)
Mar 22, 2024	92.70	93.11	92.70	93.11	472	-0.22(-0.24%)
Mar 21, 2024	93.33	93.33	93.33	93.33	50	+0.66(+0.71%)
Mar 20, 2024	91.90	92.67	91.84	92.67	1,594	+1.09(+1.19%)
Mar 19, 2024	91.13	91.58	91.13	91.58	113	+0.01(+0.01%)
Mar 18, 2024	91.72	91.92	91.57	91.57	535	+0.44(+0.48%)
Mar 15, 2024	91.68	91.89	91.04	91.13	1,435	-0.92(-1.00%)
Mar 14, 2024	92.21	92.21	92.03	92.05	750	-0.66(-0.71%)
Mar 13, 2024	92.79	93.01	92.70	92.70	895	-0.93(-0.99%)
Mar 12, 2024	93.74	93.74	92.92	93.63	1,135	+0.82(+0.88%)
Mar 11, 2024	92.24	93.34	92.23	92.82	2,497	-0.57(-0.61%)
Mar 08, 2024	95.01	95.01	93.37	93.38	5,310	-1.72(-1.80%)
Mar 07, 2024	94.58	95.14	94.58	95.10	4,258	+1.69(+1.81%)
Mar 06, 2024	93.48	94.06	93.41	93.41	2,925	+1.28(+1.38%)
Mar 05, 2024	92.14	92.14	92.14	92.14	19	-1.69(-1.80%)
Mar 04, 2024	93.77	94.20	93.77	93.82	4,542	+0.54(+0.58%)
Mar 01, 2024	92.44	93.45	92.44	93.29	5,301	+1.61(+1.76%)
Feb 29, 2024	91.67	91.67	91.67	91.67	51	+0.57(+0.63%)
Feb 28, 2024	91.01	91.10	91.01	91.10	384	-0.30(-0.33%)
Feb 27, 2024	91.41	91.41	91.15	91.40	1,410	+0.08(+0.09%)
Feb 26, 2024	91.52	91.52	91.32	91.32	918	+0.20(+0.22%)
Feb 23, 2024	91.43	91.45	91.12	91.12	888	+0.06(+0.07%)
Feb 22, 2024	90.86	91.05	90.86	91.05	125	+1.86(+2.08%)
Feb 21, 2024	88.31	89.20	88.31	89.20	329	-1.09(-1.21%)
Feb 20, 2024	90.10	90.29	89.91	90.29	1,587	-0.04(-0.04%)
Feb 16, 2024	90.32	90.87	90.32	90.33	476	-1.22(-1.33%)
Feb 15, 2024	91.30	91.55	91.30	91.55	1,119	+0.18(+0.19%)
Feb 14, 2024	91.12	91.59	91.09	91.37	886	+0.92(+1.01%)
Feb 13, 2024	90.41	90.91	90.24	90.45	2,739	-1.73(-1.88%)
Feb 12, 2024	91.81	92.83	91.81	92.18	2,750	+0.03(+0.03%)
Feb 09, 2024	91.82	92.16	91.82	92.16	892	+0.56(+0.61%)
Feb 08, 2024	91.41	91.68	91.39	91.60	1,545	+0.89(+0.98%)
Feb 07, 2024	89.97	90.71	89.97	90.71	523	+0.66(+0.74%)
Feb 06, 2024	90.05	90.05	90.05	90.05	64	-0.19(-0.21%)
Feb 05, 2024	90.23	90.23	90.23	90.23	101	-0.02(-0.02%)
Feb 02, 2024	90.26	90.26	89.82	90.25	290	+0.05(+0.06%)
Feb 01, 2024	89.48	90.20	89.48	90.20	108	+0.64(+0.72%)
Jan 31, 2024	89.91	90.17	89.56	89.56	1,553	-1.31(-1.44%)
Jan 30, 2024	90.87	90.87	90.87	90.87	153	-0.70(-0.76%)
Jan 29, 2024	90.96	91.57	90.96	91.57	416	+0.72(+0.79%)
Jan 26, 2024	91.00	91.00	90.85	90.85	262	-0.74(-0.81%)
Jan 25, 2024	92.24	92.24	91.59	91.59	451	+0.06(+0.07%)
Jan 24, 2024	91.80	92.44	91.53	91.53	1,374	-0.11(-0.12%)
Jan 23, 2024	91.26	91.64	91.26	91.64	593	+0.49(+0.54%)
Jan 22, 2024	91.01	91.80	91.01	91.15	1,936	+0.61(+0.68%)
Jan 19, 2024	89.34	90.54	89.34	90.54	669	+1.95(+2.20%)
Jan 18, 2024	88.10	88.59	88.05	88.59	937	+1.79(+2.07%)
Jan 17, 2024	86.49	86.79	85.91	86.79	4,854	-0.85(-0.97%)
Jan 16, 2024	87.00	87.88	87.00	87.64	1,459	-0.26(-0.30%)
Jan 12, 2024	88.14	88.14	87.90	87.90	327	+0.50(+0.57%)
Jan 11, 2024	87.40	87.40	87.40	87.40	13	+0.00(+0.00%)
Jan 10, 2024	87.04	87.40	87.04	87.40	110	+0.16(+0.19%)
Jan 09, 2024	87.24	87.24	87.24	87.24	5	-0.40(-0.45%)
Jan 08, 2024	87.46	87.63	87.45	87.63	2,570	+1.53(+1.78%)
Jan 05, 2024	86.56	86.56	86.10	86.10	530	+0.18(+0.21%)
Jan 04, 2024	85.79	86.25	85.79	85.92	11,964	-0.13(-0.16%)
Jan 03, 2024	86.11	86.28	86.05	86.05	494	-1.25(-1.43%)
Jan 02, 2024	87.80	87.80	87.08	87.30	643	-1.38(-1.56%)
Dec 29, 2023	88.77	89.19	88.14	88.69	5,749	-0.27(-0.30%)
Dec 28, 2023	88.95	88.95	88.95	88.95	377	+0.07(+0.08%)
Dec 27, 2023	88.87	89.07	88.55	88.88	3,857	+0.18(+0.21%)
Dec 26, 2023	88.69	88.70	88.69	88.70	412	+0.75(+0.85%)
Dec 22, 2023	88.12	88.12	87.95	87.95	477	+0.24(+0.27%)
Dec 21, 2023	87.43	87.71	87.27	87.71	791	+1.08(+1.25%)
Dec 20, 2023	86.63	86.63	86.63	86.63	211	-1.12(-1.28%)
Dec 19, 2023	87.75	87.75	87.75	87.75	36	+0.32(+0.37%)
Dec 18, 2023	87.17	87.43	87.17	87.43	379	+0.07(+0.08%)
Dec 15, 2023	87.33	87.37	87.32	87.37	302	+0.03(+0.04%)
Dec 14, 2023	87.38	87.38	87.30	87.33	438	+0.69(+0.80%)
Dec 13, 2023	85.51	86.64	85.51	86.64	531	+1.07(+1.26%)
Dec 12, 2023	85.13	85.65	85.13	85.56	596	+0.48(+0.56%)
Dec 11, 2023	84.90	85.14	84.88	85.09	1,816	+1.22(+1.46%)
Dec 08, 2023	83.87	83.87	83.87	83.87	104	+0.21(+0.25%)
Dec 07, 2023	83.66	83.66	83.66	83.66	144	+0.91(+1.10%)
Dec 06, 2023	82.42	83.43	82.42	82.75	1,500	-0.42(-0.51%)
Dec 05, 2023	83.10	84.18	82.28	83.17	13,829	-0.20(-0.24%)
Dec 04, 2023	83.02	84.04	82.97	83.37	4,905	-0.75(-0.89%)
Dec 01, 2023	83.12	84.12	83.12	84.12	286	+2.73(+3.36%)
Nov 30, 2023	82.87	83.95	81.39	81.39	5,890	-2.12(-2.54%)
Nov 29, 2023	83.37	83.73	83.25	83.51	13,188	+0.88(+1.07%)
Nov 28, 2023	81.80	83.11	81.80	82.63	873	+0.01(+0.01%)
Nov 27, 2023	82.68	82.68	82.62	82.62	217	+0.14(+0.17%)
Nov 24, 2023	82.51	82.51	82.49	82.49	219	-0.20(-0.24%)
Nov 22, 2023	82.86	83.16	82.69	82.69	312	+0.14(+0.17%)
Nov 21, 2023	83.03	83.03	82.55	82.55	701	-0.53(-0.64%)
Nov 20, 2023	82.97	83.08	82.97	83.08	10,288	+0.88(+1.08%)
Nov 17, 2023	82.07	82.33	82.07	82.20	915	+0.43(+0.52%)
Nov 16, 2023	81.77	81.77	81.77	81.77	2	-0.18(-0.22%)
Nov 15, 2023	81.95	81.95	81.95	81.95	148	+0.28(+0.35%)
Nov 14, 2023	81.40	81.67	81.29	81.67	426	+1.83(+2.29%)
Nov 13, 2023	79.80	79.93	79.80	79.84	2,070	-0.32(-0.40%)
Nov 10, 2023	79.53	80.16	79.53	80.16	585	+1.64(+2.09%)
Nov 09, 2023	78.51	78.51	78.51	78.51	33	-0.36(-0.46%)
Nov 08, 2023	78.87	78.87	78.87	78.87	31	-0.19(-0.24%)
Nov 07, 2023	78.97	79.06	78.97	79.06	316	+0.56(+0.72%)
Nov 06, 2023	78.50	78.50	78.50	78.50	86	-0.16(-0.21%)
Nov 03, 2023	77.99	78.75	77.99	78.66	638	+1.17(+1.51%)
Nov 02, 2023	77.49	77.49	77.49	77.49	72	+1.48(+1.95%)
Nov 01, 2023	75.62	76.01	75.62	76.01	248	+0.89(+1.18%)
Oct 31, 2023	73.75	75.12	73.75	75.12	1,332	+0.98(+1.32%)
Oct 30, 2023	74.23	74.58	73.74	74.14	1,120	+0.58(+0.79%)
Oct 27, 2023	73.56	73.56	73.56	73.56	101	+0.02(+0.03%)
Oct 26, 2023	73.53	73.53	73.53	73.53	1	-0.71(-0.95%)
Oct 25, 2023	74.24	74.24	74.24	74.24	14	-1.66(-2.18%)
Oct 24, 2023	75.51	75.90	75.51	75.90	467	+1.06(+1.42%)
Oct 23, 2023	75.29	75.29	74.83	74.83	137	-0.25(-0.33%)
Oct 20, 2023	75.93	75.93	75.08	75.08	394	-1.02(-1.34%)
Oct 19, 2023	76.10	76.10	76.10	76.10	49	-0.41(-0.53%)
Oct 18, 2023	76.50	76.50	76.50	76.50	74	-0.79(-1.02%)
Oct 17, 2023	77.29	77.29	77.29	77.29	33	-0.26(-0.34%)
Oct 16, 2023	77.05	77.55	77.05	77.55	893	+0.86(+1.12%)
Oct 13, 2023	76.69	76.69	76.69	76.69	101	-0.72(-0.93%)
Oct 12, 2023	77.42	77.42	77.42	77.42	79	-0.17(-0.22%)
Oct 11, 2023	77.24	77.59	77.24	77.59	316	+0.53(+0.69%)
Oct 10, 2023	77.06	77.06	77.06	77.06	129	+0.51(+0.67%)
Oct 09, 2023	76.04	76.54	76.01	76.54	1,730	+0.52(+0.68%)
Oct 06, 2023	74.39	76.03	74.39	76.03	534	+0.99(+1.32%)
Oct 05, 2023	74.52	75.04	74.42	75.04	384	+0.31(+0.42%)
Oct 04, 2023	73.70	74.73	73.70	74.73	2,372	+0.43(+0.58%)
Oct 03, 2023	74.45	74.45	74.22	74.30	552	-1.01(-1.34%)
Oct 02, 2023	75.44	75.44	75.18	75.31	1,126	-0.17(-0.22%)
Sep 29, 2023	76.00	76.00	75.31	75.47	779	+0.06(+0.09%)
Sep 28, 2023	75.35	75.41	75.35	75.41	1,030	+0.65(+0.87%)
Sep 27, 2023	74.76	74.76	74.76	74.76	23	+0.12(+0.16%)
Sep 26, 2023	74.64	74.64	74.64	74.64	187	-1.12(-1.48%)
Sep 25, 2023	75.83	75.76	75.62	75.76	1,042	-0.04(-0.05%)
Sep 22, 2023	76.08	76.10	75.80	75.80	733	+0.19(+0.25%)
Sep 21, 2023	76.01	76.02	75.59	75.61	1,362	-1.50(-1.94%)
Sep 20, 2023	77.66	77.74	77.11	77.11	822	-0.55(-0.70%)
Sep 19, 2023	77.42	77.82	77.42	77.66	1,657	-0.33(-0.43%)
Sep 18, 2023	77.94	78.18	77.92	77.99	479	-0.14(-0.18%)
Sep 15, 2023	78.79	78.88	78.14	78.14	3,038	-0.96(-1.22%)
Sep 14, 2023	78.72	79.20	78.72	79.10	1,398	+0.84(+1.07%)
Sep 13, 2023	78.48	78.48	78.26	78.26	214	+0.00(+0.00%)
Sep 12, 2023	78.44	78.44	78.26	78.26	622	-0.45(-0.58%)
Sep 11, 2023	78.71	78.71	78.71	78.71	56	+0.75(+0.96%)
Sep 08, 2023	78.24	78.24	77.96	77.96	261	-0.15(-0.19%)
Sep 07, 2023	78.11	78.11	78.11	78.11	62	-0.47(-0.60%)
Sep 06, 2023	78.58	78.58	78.58	78.58	53	-0.56(-0.71%)
Sep 05, 2023	79.30	79.30	79.14	79.14	277	-0.35(-0.44%)
Sep 01, 2023	79.49	79.49	79.49	79.49	254	+0.02(+0.03%)
Aug 31, 2023	79.47	79.47	79.47	79.47	211	+0.61(+0.78%)
Aug 30, 2023	78.76	78.87	78.76	78.86	491	+0.28(+0.36%)
Aug 29, 2023	77.32	78.58	77.32	78.58	1,798	+1.51(+1.96%)

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.

(NY: KNCT )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

(NY: KNCT )

Historical Prices

Sections

Services

Sweetwater Reporter