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

Kaiser Aluminum (NQ: KALU )

89.63 -0.19 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
May 08, 2023 60.95 61.52 60.00 60.55 83,077 +0.13(+0.22%)
May 05, 2023 60.64 60.80 59.70 60.41 81,680 +1.27(+2.14%)
May 04, 2023 58.51 59.19 57.40 59.15 143,962 +0.20(+0.34%)
May 03, 2023 59.48 60.98 58.52 58.95 119,792 -0.58(-0.97%)
May 02, 2023 60.76 60.76 57.64 59.52 112,321 -1.45(-2.37%)
May 01, 2023 62.95 63.52 60.37 60.97 180,256 -2.03(-3.23%)
Apr 28, 2023 61.88 63.16 60.19 63.00 191,040 +1.37(+2.22%)
Apr 27, 2023 58.46 62.58 58.10 61.63 254,261 +5.90(+10.58%)
Apr 26, 2023 55.27 56.49 54.44 55.73 275,889 +0.75(+1.36%)
Apr 25, 2023 57.72 57.72 54.75 54.99 233,339 -3.47(-5.94%)
Apr 24, 2023 59.29 60.35 58.30 58.46 151,003 -1.63(-2.71%)
Apr 21, 2023 60.76 60.76 58.78 60.09 153,516 -1.32(-2.14%)
Apr 20, 2023 63.02 63.69 60.82 61.40 113,387 -2.28(-3.58%)
Apr 19, 2023 62.89 64.01 61.80 63.69 131,060 +0.38(+0.60%)
Apr 18, 2023 63.99 64.08 61.72 63.31 177,805 -0.14(-0.22%)
Apr 17, 2023 62.69 63.81 62.10 63.45 210,107 +1.08(+1.73%)
Apr 14, 2023 63.85 63.94 61.49 62.37 210,526 -1.24(-1.95%)
Apr 13, 2023 65.19 65.20 63.51 63.61 256,414 -0.96(-1.48%)
Apr 12, 2023 67.69 67.69 64.19 64.57 154,422 -3.72(-5.45%)
Apr 11, 2023 69.26 69.97 68.24 68.29 116,117 -0.37(-0.54%)
Apr 10, 2023 66.70 68.82 66.70 68.66 79,567 +1.59(+2.37%)
Apr 06, 2023 66.68 67.26 65.20 67.07 95,198 +0.73(+1.10%)
Apr 05, 2023 67.49 68.13 65.88 66.34 118,535 -1.93(-2.83%)
Apr 04, 2023 70.95 70.95 67.53 68.27 105,796 -2.58(-3.64%)
Apr 03, 2023 70.86 71.34 69.51 70.84 85,863 +0.17(+0.24%)
Mar 31, 2023 69.70 70.84 69.07 70.67 101,693 +1.85(+2.68%)
Mar 30, 2023 68.66 69.22 67.42 68.83 145,365 +0.84(+1.24%)
Mar 29, 2023 69.99 69.99 67.75 67.98 192,188 -1.15(-1.66%)
Mar 28, 2023 69.03 70.43 68.67 69.13 249,086 +0.10(+0.15%)
Mar 27, 2023 67.77 70.20 66.77 69.03 177,173 +2.41(+3.61%)
Mar 24, 2023 62.40 67.18 61.83 66.62 407,598 +3.27(+5.16%)
Mar 23, 2023 60.51 63.66 60.51 63.35 312,185 +2.98(+4.93%)
Mar 22, 2023 62.82 63.52 60.30 60.37 157,500 -2.62(-4.16%)
Mar 21, 2023 61.17 63.41 61.11 62.99 226,041 +3.37(+5.65%)
Mar 20, 2023 58.76 60.49 58.76 59.62 189,181 +1.07(+1.83%)
Mar 17, 2023 61.38 61.67 57.89 58.55 711,482 -3.60(-5.79%)
Mar 16, 2023 61.03 62.79 59.90 62.15 204,469 +0.11(+0.18%)
Mar 15, 2023 63.81 65.73 60.69 62.04 250,887 -4.41(-6.64%)
Mar 14, 2023 68.53 68.81 65.11 66.45 234,939 +0.67(+1.02%)
Mar 13, 2023 66.70 68.69 65.25 65.78 187,450 -1.72(-2.55%)
Mar 10, 2023 71.28 71.39 66.85 67.50 178,506 -4.07(-5.69%)
Mar 09, 2023 73.97 74.45 71.12 71.57 175,968 -2.16(-2.93%)
Mar 08, 2023 75.08 75.36 73.32 73.73 158,232 -1.57(-2.09%)
Mar 07, 2023 76.13 77.04 75.04 75.30 102,630 -1.15(-1.50%)
Mar 06, 2023 79.32 79.32 75.89 76.45 124,782 -3.41(-4.27%)
Mar 03, 2023 79.35 80.18 77.69 79.86 198,507 +1.34(+1.71%)
Mar 02, 2023 75.66 78.70 75.66 78.52 110,725 +1.36(+1.77%)
Mar 01, 2023 75.04 77.54 75.04 77.15 124,212 +2.04(+2.71%)
Feb 28, 2023 72.43 76.34 72.13 75.12 301,270 +2.85(+3.94%)
Feb 27, 2023 71.58 74.59 71.21 72.27 217,908 +1.05(+1.48%)
Feb 24, 2023 72.58 73.68 67.64 71.21 259,364 -3.42(-4.58%)
Feb 23, 2023 76.17 76.17 68.36 74.63 351,002 -5.93(-7.36%)
Feb 22, 2023 80.38 82.89 79.75 80.56 177,560 -0.01(-0.01%)
Feb 21, 2023 82.44 83.94 80.40 80.57 108,448 -2.84(-3.41%)
Feb 17, 2023 84.36 85.24 83.34 83.41 135,807 -0.52(-0.62%)
Feb 16, 2023 84.15 86.89 83.41 83.93 95,059 -1.21(-1.42%)
Feb 15, 2023 82.74 85.21 81.23 85.14 161,513 +0.85(+1.01%)
Feb 14, 2023 80.92 84.47 79.11 84.29 92,195 +3.48(+4.31%)
Feb 13, 2023 79.19 81.79 78.55 80.81 58,762 +1.36(+1.72%)
Feb 10, 2023 79.95 79.95 77.80 79.44 99,518 -1.03(-1.28%)
Feb 09, 2023 83.62 83.62 79.81 80.48 83,698 -1.69(-2.05%)
Feb 08, 2023 84.71 85.42 81.53 82.16 104,315 -3.17(-3.72%)
Feb 07, 2023 83.82 85.87 83.50 85.33 86,727 +0.90(+1.07%)
Feb 06, 2023 89.09 89.53 83.34 84.43 119,709 -4.51(-5.07%)
Feb 03, 2023 86.58 89.54 86.58 88.94 117,364 +1.13(+1.28%)
Feb 02, 2023 85.42 87.96 84.12 87.81 125,112 +2.74(+3.22%)
Feb 01, 2023 82.56 85.92 80.68 85.08 233,895 +2.20(+2.65%)
Jan 31, 2023 81.41 83.53 81.41 82.88 144,716 +1.75(+2.16%)
Jan 30, 2023 81.55 82.48 80.91 81.13 51,282 -1.34(-1.63%)
Jan 27, 2023 83.92 84.64 82.33 82.47 54,208 -1.98(-2.34%)
Jan 26, 2023 84.23 84.66 82.19 84.45 48,175 +1.04(+1.25%)
Jan 25, 2023 79.77 83.72 79.01 83.41 74,567 +2.76(+3.42%)
Jan 24, 2023 80.22 82.03 79.17 80.66 100,461 +0.13(+0.16%)
Jan 23, 2023 79.70 80.63 79.31 80.52 79,427 +0.51(+0.63%)
Jan 20, 2023 80.57 81.40 78.66 80.02 156,727 -0.34(-0.42%)
Jan 19, 2023 81.34 82.35 80.20 80.35 114,877 -2.19(-2.65%)
Jan 18, 2023 83.42 86.15 82.02 82.54 105,958 -0.63(-0.76%)
Jan 17, 2023 82.83 83.35 82.00 83.17 56,971 +0.23(+0.27%)
Jan 13, 2023 82.11 83.76 81.80 82.94 55,727 +0.01(+0.01%)
Jan 12, 2023 82.30 83.74 81.33 82.93 65,134 +1.12(+1.36%)
Jan 11, 2023 82.10 82.30 80.82 81.82 64,606 +0.03(+0.03%)
Jan 10, 2023 79.27 82.12 77.75 81.79 91,892 +2.22(+2.80%)
Jan 09, 2023 78.57 80.97 78.57 79.57 127,619 +2.32(+3.00%)
Jan 06, 2023 75.27 78.48 74.56 77.25 81,470 +2.89(+3.89%)
Jan 05, 2023 73.24 75.15 71.52 74.36 96,867 +1.01(+1.38%)
Jan 04, 2023 71.63 74.49 70.92 73.34 96,194 +2.33(+3.28%)
Jan 03, 2023 71.88 73.21 70.45 71.02 98,518 -0.12(-0.17%)
Dec 30, 2022 70.83 72.01 70.19 71.14 61,840 -0.56(-0.79%)
Dec 29, 2022 70.22 71.82 69.97 71.70 74,072 +1.79(+2.56%)
Dec 28, 2022 72.29 72.29 69.55 69.91 67,710 -2.06(-2.87%)
Dec 27, 2022 73.08 73.73 71.58 71.97 62,203 -0.37(-0.51%)
Dec 23, 2022 71.61 72.55 71.40 72.34 49,951 +0.68(+0.94%)
Dec 22, 2022 72.65 74.68 69.86 71.66 132,276 -1.49(-2.04%)
Dec 21, 2022 73.01 74.10 72.41 73.16 100,785 +1.57(+2.19%)
Dec 20, 2022 70.51 72.97 69.99 71.59 103,262 +1.08(+1.53%)
Dec 19, 2022 73.18 74.34 69.42 70.51 140,502 -1.58(-2.19%)
Dec 16, 2022 70.89 72.83 70.60 72.09 1,558,473 -0.89(-1.22%)
Dec 15, 2022 77.07 77.07 72.86 72.98 192,143 -5.63(-7.16%)
Dec 14, 2022 78.23 79.43 76.34 78.61 169,786 -0.03(-0.04%)
Dec 13, 2022 80.34 80.34 77.26 78.64 391,971 +1.07(+1.38%)
Dec 12, 2022 75.20 77.67 74.04 77.57 255,281 +2.19(+2.90%)
Dec 09, 2022 75.64 76.85 75.00 75.38 183,127 -0.68(-0.89%)
Dec 08, 2022 76.59 78.11 75.08 76.06 126,774 +0.45(+0.60%)
Dec 07, 2022 77.99 78.54 75.44 75.61 101,179 -3.03(-3.85%)
Dec 06, 2022 79.71 80.25 77.84 78.64 97,257 -0.46(-0.58%)
Dec 05, 2022 84.54 84.61 78.73 79.10 117,201 -5.17(-6.14%)
Dec 02, 2022 82.12 84.90 81.92 84.27 99,175 +0.63(+0.75%)
Dec 01, 2022 84.27 85.26 82.52 83.64 70,089 -1.20(-1.42%)
Nov 30, 2022 82.78 85.29 80.89 84.84 102,223 +3.01(+3.68%)
Nov 29, 2022 81.30 83.48 81.30 81.83 66,762 +1.21(+1.50%)
Nov 28, 2022 82.81 83.24 80.30 80.62 80,965 -3.86(-4.57%)
Nov 25, 2022 84.18 84.76 84.01 84.47 21,664 +0.73(+0.87%)
Nov 23, 2022 83.55 84.25 82.77 83.74 61,730 +0.29(+0.35%)
Nov 22, 2022 81.99 83.70 81.40 83.45 117,855 +2.10(+2.58%)
Nov 21, 2022 81.40 82.21 78.83 81.35 127,848 -1.83(-2.20%)
Nov 18, 2022 87.46 87.67 83.04 83.18 134,903 -2.70(-3.15%)
Nov 17, 2022 86.67 87.79 85.36 85.88 110,934 -3.37(-3.77%)
Nov 16, 2022 88.30 89.56 81.05 89.25 65,632 +0.11(+0.13%)
Nov 15, 2022 89.68 90.53 88.28 89.14 106,320 +0.47(+0.53%)
Nov 14, 2022 86.55 91.58 86.36 88.67 118,829 +1.28(+1.46%)
Nov 11, 2022 87.18 89.17 86.97 87.39 172,886 +2.52(+2.97%)
Nov 10, 2022 81.10 84.96 80.86 84.87 116,617 +6.64(+8.49%)
Nov 09, 2022 78.89 79.50 77.48 78.22 66,794 -1.29(-1.62%)
Nov 08, 2022 79.23 80.62 77.76 79.51 99,644 +1.15(+1.46%)
Nov 07, 2022 78.93 80.23 77.53 78.36 103,438 -0.47(-0.60%)
Nov 04, 2022 76.42 79.72 76.32 78.83 87,882 +4.65(+6.26%)
Nov 03, 2022 73.69 74.73 72.26 74.19 66,959 +0.41(+0.56%)
Nov 02, 2022 77.47 78.06 73.29 73.78 79,444 -4.13(-5.30%)
Nov 01, 2022 76.81 79.07 76.81 77.90 110,987 +2.08(+2.75%)
Oct 31, 2022 73.90 76.22 73.60 75.82 111,696 +1.60(+2.15%)
Oct 28, 2022 74.91 75.21 72.42 74.23 118,477 -0.55(-0.74%)
Oct 27, 2022 75.65 76.34 74.05 74.78 120,894 -0.63(-0.83%)
Oct 26, 2022 76.60 77.54 74.88 75.41 138,218 -0.13(-0.17%)
Oct 25, 2022 71.67 76.50 71.67 75.54 139,547 +3.33(+4.61%)
Oct 24, 2022 71.98 73.95 71.43 72.21 196,600 +0.50(+0.69%)
Oct 21, 2022 71.02 73.05 70.79 71.71 296,212 +1.25(+1.78%)
Oct 20, 2022 65.73 70.89 64.93 70.46 506,640 +8.22(+13.21%)
Oct 19, 2022 62.56 63.55 61.39 62.23 136,172 -1.68(-2.63%)
Oct 18, 2022 64.80 65.68 63.26 63.91 105,996 +0.90(+1.43%)
Oct 17, 2022 62.14 64.02 62.14 63.01 96,899 +2.23(+3.67%)
Oct 14, 2022 62.12 63.31 60.38 60.78 102,970 -1.69(-2.71%)
Oct 13, 2022 60.41 62.93 58.97 62.47 156,554 -0.45(-0.71%)
Oct 12, 2022 64.59 65.78 61.12 62.92 281,230 -1.91(-2.95%)
Oct 11, 2022 64.57 65.98 63.27 64.83 202,708 +0.12(+0.19%)
Oct 10, 2022 63.38 65.07 62.68 64.71 98,832 +2.11(+3.37%)
Oct 07, 2022 64.82 64.82 61.92 62.60 105,682 -2.45(-3.77%)
Oct 06, 2022 64.49 65.91 64.37 65.06 130,464 -0.33(-0.51%)
Oct 05, 2022 65.91 66.20 65.05 65.39 195,403 -1.25(-1.87%)
Oct 04, 2022 63.47 66.68 63.47 66.64 184,940 +4.74(+7.66%)
Oct 03, 2022 58.60 62.01 57.88 61.90 189,231 +4.90(+8.59%)
Sep 30, 2022 58.14 58.83 56.95 57.00 145,580 -1.07(-1.84%)
Sep 29, 2022 58.11 58.78 55.04 58.07 150,669 +0.23(+0.40%)
Sep 28, 2022 58.60 58.74 57.55 57.84 156,327 -0.36(-0.62%)
Sep 27, 2022 58.21 59.98 57.73 58.20 124,823 +0.55(+0.95%)
Sep 26, 2022 58.65 59.33 56.97 57.65 137,662 -1.16(-1.97%)
Sep 23, 2022 60.24 60.24 57.88 58.81 157,098 -2.75(-4.47%)
Sep 22, 2022 62.91 62.91 61.26 61.56 101,328 -0.72(-1.16%)
Sep 21, 2022 64.79 65.34 62.29 62.29 156,251 -2.27(-3.51%)
Sep 20, 2022 66.14 66.14 64.35 64.56 106,348 -2.78(-4.13%)
Sep 19, 2022 63.61 67.72 63.61 67.33 161,083 +2.63(+4.06%)
Sep 16, 2022 68.34 68.34 64.04 64.70 654,075 -4.22(-6.12%)
Sep 15, 2022 70.97 72.29 68.77 68.92 227,860 -3.07(-4.26%)
Sep 14, 2022 74.58 75.12 70.75 71.99 212,046 -3.31(-4.39%)
Sep 13, 2022 75.58 77.69 74.77 75.30 210,363 -2.62(-3.36%)
Sep 12, 2022 72.77 78.16 72.77 77.92 205,167 +6.13(+8.54%)
Sep 09, 2022 70.17 72.13 70.16 71.78 128,517 +2.37(+3.41%)
Sep 08, 2022 66.98 69.78 66.41 69.42 109,787 +2.07(+3.08%)
Sep 07, 2022 65.65 67.70 64.46 67.34 81,520 +1.34(+2.03%)
Sep 06, 2022 65.82 66.86 63.93 66.01 178,319 +1.40(+2.17%)
Sep 02, 2022 65.26 66.66 64.31 64.60 95,336 -0.33(-0.50%)
Sep 01, 2022 65.80 65.80 63.62 64.93 142,977 -1.75(-2.62%)
Aug 31, 2022 68.12 68.12 66.52 66.67 117,813 -1.40(-2.06%)
Aug 30, 2022 69.31 69.46 66.59 68.08 121,182 -1.73(-2.48%)
Aug 29, 2022 69.81 70.47 68.95 69.81 81,355 -0.97(-1.37%)
Aug 26, 2022 73.96 73.96 70.57 70.77 63,366 -2.77(-3.76%)
Aug 25, 2022 72.15 74.04 72.15 73.54 64,624 +1.39(+1.93%)
Aug 24, 2022 71.63 72.31 70.75 72.15 80,134 +0.27(+0.37%)
Aug 23, 2022 70.66 73.30 70.39 71.88 94,153 +1.57(+2.23%)
Aug 22, 2022 71.15 71.33 67.58 70.31 142,312 -2.15(-2.96%)
Aug 19, 2022 73.45 73.45 71.31 72.45 124,686 -2.20(-2.95%)
Aug 18, 2022 72.80 75.27 72.42 74.66 113,711 +2.31(+3.20%)
Aug 17, 2022 71.75 72.47 71.29 72.34 104,019 -0.63(-0.87%)
Aug 16, 2022 73.20 73.54 72.34 72.97 173,110 +0.41(+0.56%)
Aug 15, 2022 71.70 73.60 70.67 72.57 181,391 -0.37(-0.51%)
Aug 12, 2022 71.15 73.55 70.91 72.94 140,645 +1.77(+2.48%)
Aug 11, 2022 72.11 73.07 71.06 71.17 97,613 +0.12(+0.17%)
Aug 10, 2022 68.18 71.49 67.45 71.05 178,475 +4.47(+6.71%)
Aug 09, 2022 67.27 67.27 65.98 66.58 80,981 -0.80(-1.19%)
Aug 08, 2022 67.88 69.54 66.98 67.38 182,063 -0.08(-0.12%)
Aug 05, 2022 65.04 67.58 64.62 67.46 159,422 +2.21(+3.39%)
Aug 04, 2022 67.23 67.79 65.16 65.25 154,944 -2.09(-3.10%)
Aug 03, 2022 67.91 67.94 65.98 67.34 174,848 -0.21(-0.32%)
Aug 02, 2022 69.54 70.75 67.53 67.56 170,425 -2.09(-3.00%)
Aug 01, 2022 69.54 70.14 67.72 69.65 176,574 -0.75(-1.07%)
Jul 29, 2022 70.78 71.58 69.97 70.40 149,540 +0.20(+0.29%)
Jul 28, 2022 69.82 70.60 67.67 70.20 164,338 +1.11(+1.61%)
Jul 27, 2022 67.75 69.70 67.75 69.08 315,038 +0.79(+1.16%)
Jul 26, 2022 65.52 68.30 61.55 68.29 907,650 +0.09(+0.14%)
Jul 25, 2022 67.72 68.76 66.52 68.20 268,837 +1.80(+2.71%)
Jul 22, 2022 67.39 68.24 65.39 66.40 212,280 -0.54(-0.81%)
Jul 21, 2022 67.18 68.01 65.47 66.93 212,426 -1.24(-1.82%)
Jul 20, 2022 68.82 69.46 67.01 68.18 276,132 -0.46(-0.67%)
Jul 19, 2022 67.08 69.53 65.88 68.64 339,942 +1.90(+2.85%)
Jul 18, 2022 70.28 71.82 66.13 66.73 235,338 -2.02(-2.94%)
Jul 15, 2022 69.34 69.51 67.53 68.75 262,256 +0.39(+0.56%)
Jul 14, 2022 67.19 68.60 66.45 68.37 149,990 -0.69(-1.00%)
Jul 13, 2022 68.21 69.71 67.73 69.06 131,241 +0.05(+0.07%)
Jul 12, 2022 66.16 69.98 66.16 69.01 107,345 +1.67(+2.48%)
Jul 11, 2022 67.59 67.68 66.23 67.34 160,971 -0.71(-1.04%)
Jul 08, 2022 71.63 72.29 67.44 68.05 395,033 -3.95(-5.49%)
Jul 07, 2022 70.90 73.67 70.90 72.00 77,442 +2.03(+2.90%)
Jul 06, 2022 70.59 70.59 67.14 69.97 134,517 -0.56(-0.80%)
Jul 05, 2022 70.54 70.86 67.84 70.53 201,187 -2.21(-3.03%)
Jul 01, 2022 71.50 73.85 70.28 72.74 135,813 +0.03(+0.04%)
Jun 30, 2022 70.95 73.33 70.27 72.71 105,822 +0.18(+0.25%)
Jun 29, 2022 74.54 74.54 71.33 72.52 142,878 -1.85(-2.48%)
Jun 28, 2022 73.58 74.73 73.53 74.37 123,930 +1.68(+2.31%)
Jun 27, 2022 71.88 74.07 70.91 72.69 117,644 +1.66(+2.34%)
Jun 24, 2022 65.49 71.13 65.49 71.03 569,752 +5.87(+9.02%)
Jun 23, 2022 68.11 68.11 63.82 65.15 232,648 -3.14(-4.60%)
Jun 22, 2022 68.87 69.25 66.22 68.30 145,564 -2.36(-3.34%)
Jun 21, 2022 73.18 73.74 70.17 70.66 171,305 -0.48(-0.67%)
Jun 17, 2022 70.17 71.49 68.16 71.14 511,842 +1.14(+1.63%)
Jun 16, 2022 77.41 77.41 69.23 70.00 208,532 -8.75(-11.11%)
Jun 15, 2022 79.42 80.10 78.05 78.75 147,176 +0.52(+0.67%)
Jun 14, 2022 80.72 80.98 77.66 78.22 135,120 -2.49(-3.09%)
Jun 13, 2022 81.08 82.71 79.80 80.72 174,349 -2.97(-3.55%)
Jun 10, 2022 85.09 85.19 83.16 83.68 111,560 -2.53(-2.93%)
Jun 09, 2022 90.42 90.42 86.13 86.21 112,564 -5.07(-5.56%)
Jun 08, 2022 94.25 94.27 90.25 91.29 92,402 -3.53(-3.72%)
Jun 07, 2022 94.92 95.88 92.80 94.82 107,768 -1.32(-1.38%)
Jun 06, 2022 93.91 96.20 92.79 96.14 83,262 +3.07(+3.30%)
Jun 03, 2022 94.71 96.20 90.96 93.07 82,558 -2.38(-2.49%)
Jun 02, 2022 92.35 95.60 92.35 95.45 97,804 +3.57(+3.88%)
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.