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

Katahdin Bankshares Corp (OP: KTHN )

21.00 -0.95 (-4.33%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 24, 2024 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 (%)
Apr 27, 2017 14.00 14.00 14.00 0 +0.00(+0.00%)
Apr 26, 2017 14.00 14.00 14.00 14.00 500 -0.25(-1.75%)
Apr 24, 2017 14.25 14.25 14.25 0 +0.00(+0.00%)
Apr 20, 2017 14.25 14.25 14.25 0 +0.75(+5.56%)
Apr 18, 2017 13.50 13.50 13.50 0 -0.50(-3.57%)
Apr 07, 2017 14.00 14.00 14.00 55 +0.85(+6.46%)
Apr 03, 2017 13.15 13.15 13.15 0 -0.85(-6.07%)
Mar 28, 2017 14.00 14.00 14.00 108 -0.25(-1.75%)
Mar 24, 2017 14.25 14.25 14.25 5 -0.05(-0.35%)
Mar 17, 2017 14.30 14.30 14.30 0 +0.10(+0.70%)
Mar 16, 2017 14.20 14.20 14.20 14.20 104 +0.00(+0.00%)
Mar 10, 2017 14.20 14.20 14.20 0 +0.70(+5.19%)
Mar 02, 2017 13.50 13.50 13.50 0 +0.05(+0.37%)
Feb 27, 2017 13.45 13.45 13.45 20 -0.40(-2.89%)
Feb 23, 2017 13.85 13.85 13.85 0 +0.05(+0.36%)
Feb 22, 2017 13.80 13.80 13.80 13.80 200 -0.05(-0.36%)
Feb 21, 2017 13.85 13.85 13.85 13.85 200 -0.05(-0.36%)
Feb 17, 2017 13.90 13.90 13.90 0 -0.30(-2.11%)
Feb 16, 2017 14.20 14.20 14.20 14.20 526 +0.00(+0.00%)
Feb 15, 2017 14.20 14.20 14.20 14.20 100 +0.00(+0.00%)
Feb 13, 2017 14.20 14.20 14.20 0 +0.05(+0.35%)
Feb 10, 2017 14.15 14.15 14.15 14.15 133 +0.85(+6.39%)
Feb 08, 2017 13.30 13.30 13.30 5 +0.05(+0.38%)
Feb 06, 2017 13.25 13.25 13.25 0 -0.05(-0.38%)
Feb 03, 2017 13.11 13.30 13.11 13.30 2,875 +0.20(+1.53%)
Feb 02, 2017 13.10 13.12 13.10 13.10 4,005 +0.00(+0.00%)
Feb 01, 2017 13.10 13.10 13.10 13.10 1,150 +0.10(+0.77%)
Jan 31, 2017 12.90 13.00 12.90 13.00 3,300 +0.10(+0.78%)
Jan 30, 2017 12.87 12.90 12.87 12.90 2,150 +0.08(+0.62%)
Jan 27, 2017 12.82 12.82 12.82 12.82 500 -0.13(-1.00%)
Jan 25, 2017 12.95 12.95 12.95 0 -0.05(-0.38%)
Jan 24, 2017 12.89 13.00 12.89 13.00 2,700 +0.20(+1.56%)
Jan 23, 2017 12.80 12.80 12.80 12.80 250 +0.01(+0.08%)
Jan 19, 2017 12.79 12.79 12.79 0 +0.09(+0.71%)
Jan 18, 2017 12.65 12.70 12.65 12.70 42,100 +0.10(+0.79%)
Jan 17, 2017 12.65 12.68 12.10 12.60 96,300 -0.20(-1.56%)
Jan 13, 2017 12.80 12.80 12.80 0 +0.10(+0.79%)
Jan 11, 2017 12.70 12.70 12.70 0 -0.05(-0.39%)
Jan 10, 2017 12.65 12.75 12.63 12.75 6,000 +0.05(+0.39%)
Jan 09, 2017 12.75 12.80 12.70 12.70 8,775 -0.29(-2.23%)
Jan 06, 2017 12.99 12.99 12.99 12.99 400 +0.24(+1.88%)
Dec 30, 2016 12.75 12.75 12.75 24 -0.42(-3.19%)
Dec 29, 2016 12.90 13.17 12.90 13.17 4,300 +0.27(+2.09%)
Dec 28, 2016 12.90 12.90 12.80 12.90 4,870 -0.54(-4.02%)
Dec 27, 2016 13.44 13.44 13.44 13.44 224 -0.05(-0.37%)
Dec 23, 2016 13.49 13.49 13.49 0 +0.74(+5.80%)
Dec 22, 2016 12.63 12.75 12.63 12.75 1,751 -0.15(-1.16%)
Dec 21, 2016 12.73 12.90 12.67 12.90 1,200 +0.29(+2.30%)
Dec 20, 2016 12.71 12.71 12.61 12.61 1,000 -0.20(-1.56%)
Dec 19, 2016 12.85 12.85 12.81 12.81 1,000 -0.04(-0.31%)
Dec 16, 2016 13.00 13.00 12.85 12.85 1,000 -0.65(-4.81%)
Dec 15, 2016 13.25 13.50 13.00 13.50 350 +0.65(+5.06%)
Dec 14, 2016 12.78 12.85 12.78 12.85 680 -0.10(-0.77%)
Dec 12, 2016 12.95 12.95 12.95 0 +0.23(+1.81%)
Dec 09, 2016 12.72 12.72 12.72 12.72 1,820 -0.03(-0.24%)
Dec 08, 2016 12.75 12.80 12.75 12.75 1,550 +0.00(+0.00%)
Dec 07, 2016 12.75 13.00 12.75 12.75 27,000 +0.10(+0.79%)
Dec 06, 2016 12.65 12.65 12.65 12.65 415 -0.35(-2.69%)
Dec 05, 2016 12.75 13.00 12.75 13.00 319 +0.35(+2.77%)
Dec 02, 2016 12.65 12.65 12.65 12.65 1,511 +0.15(+1.20%)
Dec 01, 2016 12.50 12.50 12.50 12.50 100 +0.18(+1.46%)
Nov 18, 2016 12.32 12.32 12.32 0 +0.12(+0.98%)
Nov 15, 2016 12.20 12.20 12.20 0 -0.29(-2.32%)
Nov 07, 2016 12.49 12.49 12.49 0 -0.01(-0.08%)
Nov 04, 2016 12.50 12.50 12.50 12.50 100 -0.25(-1.96%)
Oct 27, 2016 12.75 12.75 12.75 0 +0.26(+2.08%)
Oct 26, 2016 12.50 12.69 12.05 12.49 1,682 +0.49(+4.08%)
Oct 24, 2016 12.00 12.00 12.00 0 -0.04(-0.33%)
Oct 18, 2016 12.04 12.04 12.04 0 -0.01(-0.08%)
Oct 17, 2016 12.05 12.05 12.05 12.05 500 +0.05(+0.42%)
Oct 13, 2016 12.00 12.00 12.00 0 +0.33(+2.83%)
Oct 12, 2016 11.80 11.80 11.67 11.67 401 -0.05(-0.43%)
Oct 11, 2016 11.72 11.72 11.72 11.72 500 +0.08(+0.69%)
Oct 06, 2016 11.64 11.64 11.64 55 -0.11(-0.94%)
Oct 03, 2016 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
Sep 30, 2016 11.75 11.75 11.75 0 -0.06(-0.51%)
Sep 29, 2016 11.81 11.81 11.81 11.81 0 +0.00(+0.00%)
Sep 28, 2016 11.81 11.81 11.81 11.81 0 +0.00(+0.00%)
Sep 27, 2016 11.81 11.81 11.81 11.81 0 +0.00(+0.00%)
Sep 23, 2016 11.81 11.81 11.81 0 +0.01(+0.08%)
Sep 22, 2016 11.80 11.80 11.80 11.80 100 +0.20(+1.72%)
Sep 21, 2016 11.70 11.70 11.60 11.60 1,100 +0.00(+0.00%)
Sep 19, 2016 11.60 11.60 11.60 0 -0.20(-1.69%)
Sep 16, 2016 11.65 11.80 11.65 11.80 400 +0.20(+1.72%)
Sep 15, 2016 11.60 11.60 11.60 11.60 2,666 +0.08(+0.69%)
Sep 13, 2016 11.52 11.52 11.52 0 -0.08(-0.69%)
Sep 12, 2016 12.00 12.00 11.50 11.60 1,100 -0.60(-4.92%)
Sep 09, 2016 12.19 12.20 12.19 12.20 400 +0.01(+0.08%)
Sep 08, 2016 12.30 12.30 12.00 12.19 858 +0.59(+5.09%)
Sep 01, 2016 11.60 11.60 11.60 0 +0.05(+0.43%)
Aug 31, 2016 11.55 11.55 11.55 11.55 500 +0.00(+0.00%)
Aug 30, 2016 11.55 11.55 11.55 11.55 200 +0.00(+0.00%)
Aug 29, 2016 11.55 11.55 11.55 11.55 400 -0.05(-0.43%)
Aug 24, 2016 11.60 11.60 11.60 0 +0.00(+0.00%)
Aug 22, 2016 11.60 11.60 11.60 0 +0.00(+0.00%)
Aug 19, 2016 11.60 11.60 11.60 11.60 100 +0.00(+0.00%)
Aug 17, 2016 11.60 11.60 11.60 0 +0.10(+0.87%)
Aug 15, 2016 11.50 11.50 11.50 0 +0.10(+0.88%)
Aug 10, 2016 11.40 11.40 11.40 0 -0.10(-0.87%)
Aug 09, 2016 11.50 11.50 11.50 11.50 500 +0.00(+0.00%)
Aug 05, 2016 11.50 11.50 11.50 0 +0.00(+0.00%)
Aug 02, 2016 11.50 11.50 11.50 0 -0.05(-0.43%)
Aug 01, 2016 11.55 11.55 11.55 11.55 200 +0.05(+0.43%)
Jul 28, 2016 11.50 11.50 11.50 0 -0.10(-0.86%)
Jul 26, 2016 11.60 11.60 11.60 0 +0.00(+0.00%)
Jul 25, 2016 11.40 11.60 11.40 11.60 478 +0.20(+1.75%)
Jul 22, 2016 11.25 11.40 11.10 11.40 3,789 +0.30(+2.70%)
Jul 18, 2016 11.10 11.10 11.10 0 -0.07(-0.63%)
Jul 15, 2016 11.17 11.17 11.17 11.17 650 +0.02(+0.18%)
Jul 14, 2016 11.40 11.40 11.15 11.15 489 -0.01(-0.09%)
Jul 13, 2016 11.16 11.16 11.16 11.16 560 -0.01(-0.09%)
Jul 08, 2016 11.17 11.17 11.17 0 +0.15(+1.36%)
Jul 05, 2016 11.17 11.17 11.02 11.02 1,190 -0.19(-1.69%)
Jul 01, 2016 11.21 11.21 11.21 0 +0.01(+0.09%)
Jun 30, 2016 11.11 11.22 11.01 11.20 4,600 -0.05(-0.44%)
Jun 29, 2016 11.50 11.50 11.25 11.25 236 +0.14(+1.26%)
Jun 24, 2016 11.11 11.11 11.11 0 -0.11(-0.98%)
Jun 23, 2016 11.20 11.25 11.20 11.22 8,888 +0.07(+0.63%)
Jun 22, 2016 11.25 11.25 11.15 11.15 10,890 -0.10(-0.89%)
Jun 21, 2016 11.20 11.25 11.18 11.25 2,700 +0.00(+0.00%)
Jun 20, 2016 11.48 11.48 11.25 11.25 1,400 -0.09(-0.81%)
Jun 17, 2016 11.40 11.40 11.34 11.34 800 -0.14(-1.21%)
Jun 15, 2016 11.48 11.48 11.48 0 +0.03(+0.26%)
Jun 14, 2016 11.45 11.45 11.45 11.45 300 +0.00(+0.00%)
Jun 13, 2016 11.50 11.50 11.45 11.45 2,450 -0.05(-0.43%)
Jun 10, 2016 11.55 11.55 11.50 11.50 400 -0.05(-0.43%)
Jun 09, 2016 11.59 11.59 11.55 11.55 635 -0.05(-0.43%)
Jun 08, 2016 11.60 11.60 11.60 11.60 200 +0.01(+0.09%)
Jun 07, 2016 11.59 11.59 11.59 11.59 500 -0.08(-0.69%)
Jun 06, 2016 11.67 11.67 11.67 11.67 600 -0.13(-1.09%)
Jun 01, 2016 11.80 11.80 11.80 0 +0.13(+1.11%)
May 31, 2016 11.80 11.90 11.67 11.67 826 -0.10(-0.85%)
May 24, 2016 11.77 11.77 11.77 0 -0.13(-1.09%)
May 23, 2016 11.90 11.90 11.90 11.90 100 +0.13(+1.10%)
May 18, 2016 11.77 11.77 11.77 0 -0.23(-1.91%)
May 11, 2016 12.00 12.00 12.00 75 -0.35(-2.83%)
May 06, 2016 12.35 12.35 12.35 0 +0.05(+0.41%)
May 04, 2016 12.30 12.30 12.30 17 +0.00(+0.00%)
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.