Recent Quotes (30 days)

You have no recent quotes
chg | %

Kate Spade & Co historical prices

   Watch this stock

Historical chart

    26.14 
    22.59 
    19.05 
 Sep 2, 2015 Aug 30, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 30, 2016 18.93 19.16 18.62 18.80 1,253,018
Aug 29, 2016 19.05 19.28 19.00 19.08 1,234,573
Aug 26, 2016 19.44 19.58 18.86 19.04 1,989,428
Aug 25, 2016 19.25 19.62 19.18 19.35 1,367,152
Aug 24, 2016 19.69 19.79 19.32 19.37 1,374,027
Aug 23, 2016 19.35 19.87 19.28 19.78 1,728,679
Aug 22, 2016 19.39 19.42 19.07 19.18 1,562,920
Aug 19, 2016 19.17 19.64 18.97 19.47 2,749,141
Aug 18, 2016 18.53 19.32 18.43 19.23 2,836,865
Aug 17, 2016 18.75 18.87 18.47 18.48 1,544,679
Aug 16, 2016 18.87 19.03 18.66 18.78 2,078,703
Aug 15, 2016 19.05 19.53 18.82 18.89 3,494,440
Aug 12, 2016 18.31 19.20 18.26 18.95 4,684,092
Aug 11, 2016 17.54 18.69 17.50 18.61 6,111,678
Aug 10, 2016 17.41 17.61 17.10 17.19 2,634,389
Aug 9, 2016 17.26 17.59 16.86 17.31 3,205,551
Aug 8, 2016 17.50 17.93 17.22 17.46 3,148,146
Aug 5, 2016 17.00 17.68 16.95 17.55 5,158,153
Aug 4, 2016 16.56 17.35 16.52 16.80 8,193,440
Aug 3, 2016 16.00 16.58 15.66 16.47 26,308,859
Aug 2, 2016 21.46 21.55 20.07 20.14 3,886,868
Aug 1, 2016 21.69 21.95 21.40 21.50 2,348,121
Jul 29, 2016 21.69 21.89 21.36 21.69 1,469,452
Jul 28, 2016 21.63 21.95 21.41 21.84 2,188,087
Jul 27, 2016 21.78 21.79 21.24 21.66 3,603,734
Jul 26, 2016 21.59 21.88 21.44 21.75 1,415,170
Jul 25, 2016 21.43 21.66 21.33 21.58 1,127,377
Jul 22, 2016 21.22 21.55 20.88 21.48 987,206
Jul 21, 2016 21.54 21.75 21.20 21.26 1,039,806
Jul 20, 2016 20.93 21.62 20.87 21.54 1,587,180