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

Kaiser Aluminum (NQ: KALU )

100.98 +2.36 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 29, 2024 71.09 72.07 70.28 71.90 138,686 +2.22(+3.19%)
Feb 28, 2024 68.97 70.49 68.87 69.68 122,085 -0.54(-0.76%)
Feb 27, 2024 72.66 72.66 70.20 70.21 119,492 -1.26(-1.76%)
Feb 26, 2024 69.78 71.57 69.16 71.47 162,048 +0.95(+1.35%)
Feb 23, 2024 70.39 70.75 69.12 70.52 151,822 +0.52(+0.74%)
Feb 22, 2024 67.81 73.06 62.29 70.00 265,047 +4.49(+6.86%)
Feb 21, 2024 65.45 67.01 65.27 65.51 135,241 +0.31(+0.47%)
Feb 20, 2024 63.99 65.28 62.86 65.20 114,113 -0.29(-0.44%)
Feb 16, 2024 64.44 66.92 64.44 65.49 97,464 +0.51(+0.78%)
Feb 15, 2024 62.92 65.09 62.90 64.99 156,888 +2.14(+3.41%)
Feb 14, 2024 62.31 63.59 61.59 62.85 162,626 +1.93(+3.17%)
Feb 13, 2024 61.92 66.19 60.19 60.91 114,487 -4.02(-6.18%)
Feb 12, 2024 64.54 65.95 64.54 64.93 97,451 +0.80(+1.25%)
Feb 09, 2024 64.26 64.56 62.95 64.12 69,501 -0.17(-0.26%)
Feb 08, 2024 63.32 64.80 62.10 64.29 66,065 +1.32(+2.09%)
Feb 07, 2024 63.83 63.83 61.93 62.97 95,352 -0.98(-1.53%)
Feb 06, 2024 62.50 64.50 62.47 63.96 79,903 +1.30(+2.07%)
Feb 05, 2024 63.44 63.60 61.51 62.66 76,603 -2.44(-3.75%)
Feb 02, 2024 64.29 65.50 63.60 65.10 65,285 -0.62(-0.95%)
Feb 01, 2024 64.99 66.00 63.54 65.72 73,191 +1.38(+2.14%)
Jan 31, 2024 67.02 67.71 64.34 64.34 103,374 -2.58(-3.85%)
Jan 30, 2024 67.23 67.42 66.58 66.92 49,236 -1.23(-1.80%)
Jan 29, 2024 67.36 68.24 66.11 68.15 68,711 +0.79(+1.18%)
Jan 26, 2024 67.50 67.83 66.44 67.36 71,160 +1.06(+1.60%)
Jan 25, 2024 66.72 66.77 64.52 66.30 113,084 +0.93(+1.43%)
Jan 24, 2024 66.15 66.28 63.68 65.36 115,540 +0.10(+0.15%)
Jan 23, 2024 64.46 66.40 64.46 65.26 169,632 +1.38(+2.16%)
Jan 22, 2024 61.45 64.33 61.32 63.88 153,230 +2.53(+4.12%)
Jan 19, 2024 60.01 61.43 58.85 61.35 93,319 +2.05(+3.45%)
Jan 18, 2024 59.38 61.28 58.33 59.31 65,024 +0.22(+0.36%)
Jan 17, 2024 59.47 60.29 58.61 59.09 101,888 -1.67(-2.74%)
Jan 16, 2024 61.66 61.90 60.44 60.76 99,427 -1.81(-2.90%)
Jan 12, 2024 63.68 64.55 62.23 62.57 62,005 +0.16(+0.25%)
Jan 11, 2024 61.69 62.84 60.76 62.41 107,629 +0.20(+0.32%)
Jan 10, 2024 62.24 62.62 61.38 62.22 99,711 -0.43(-0.69%)
Jan 09, 2024 63.44 64.24 62.50 62.65 71,960 -2.11(-3.25%)
Jan 08, 2024 62.96 64.75 62.51 64.75 108,299 +1.39(+2.20%)
Jan 05, 2024 63.12 65.23 61.94 63.36 73,523 -0.56(-0.87%)
Jan 04, 2024 64.65 65.24 63.79 63.92 74,367 -0.76(-1.18%)
Jan 03, 2024 67.83 67.83 64.55 64.69 107,986 -4.20(-6.10%)
Jan 02, 2024 68.87 70.62 68.58 68.89 94,603 -0.87(-1.25%)
Dec 29, 2023 71.34 71.61 69.18 69.76 98,080 -1.85(-2.59%)
Dec 28, 2023 71.53 72.25 71.01 71.61 59,126 -0.38(-0.53%)
Dec 27, 2023 71.40 72.00 70.93 72.00 72,451 +0.92(+1.30%)
Dec 26, 2023 69.99 71.46 69.90 71.08 65,878 +1.49(+2.14%)
Dec 22, 2023 68.63 69.90 68.59 69.59 71,835 +1.44(+2.11%)
Dec 21, 2023 68.18 68.32 67.47 68.15 75,686 +0.87(+1.30%)
Dec 20, 2023 68.04 70.32 67.13 67.27 106,561 -1.17(-1.70%)
Dec 19, 2023 66.60 68.69 66.60 68.44 117,181 +2.66(+4.04%)
Dec 18, 2023 66.45 67.20 64.86 65.78 158,360 -0.09(-0.13%)
Dec 15, 2023 67.18 67.53 65.63 65.87 1,153,033 -0.53(-0.80%)
Dec 14, 2023 65.48 68.60 65.26 66.40 236,989 +2.85(+4.49%)
Dec 13, 2023 58.51 64.19 58.51 63.55 204,935 +4.26(+7.19%)
Dec 12, 2023 60.32 60.47 58.37 59.29 140,346 -1.47(-2.42%)
Dec 11, 2023 58.97 61.91 58.43 60.76 208,511 +1.96(+3.33%)
Dec 08, 2023 57.94 59.36 57.94 58.80 92,373 +0.98(+1.69%)
Dec 07, 2023 57.29 58.51 57.03 57.82 89,387 +0.51(+0.89%)
Dec 06, 2023 57.97 59.34 57.22 57.31 114,327 -0.07(-0.12%)
Dec 05, 2023 59.79 59.79 57.26 57.38 101,456 -2.67(-4.44%)
Dec 04, 2023 58.24 60.49 58.24 60.04 113,581 +1.18(+2.00%)
Dec 01, 2023 57.19 59.58 57.19 58.87 136,775 +1.56(+2.72%)
Nov 30, 2023 56.38 58.46 56.37 57.31 86,737 +0.82(+1.46%)
Nov 29, 2023 57.85 58.70 56.44 56.48 117,084 -0.43(-0.76%)
Nov 28, 2023 57.77 58.14 56.40 56.92 164,100 -0.50(-0.87%)
Nov 27, 2023 58.18 58.45 57.22 57.42 83,121 -1.05(-1.79%)
Nov 24, 2023 58.19 58.86 57.82 58.46 31,610 -0.07(-0.12%)
Nov 22, 2023 58.53 59.03 58.07 58.53 60,075 +0.20(+0.34%)
Nov 21, 2023 58.86 59.79 58.27 58.34 75,510 -1.23(-2.06%)
Nov 20, 2023 60.02 60.52 59.05 59.56 56,980 +0.02(+0.03%)
Nov 17, 2023 59.29 62.06 58.88 59.54 113,156 +1.51(+2.60%)
Nov 16, 2023 60.35 60.35 57.76 58.03 79,674 -2.98(-4.88%)
Nov 15, 2023 60.12 61.81 59.73 61.01 93,725 +1.28(+2.15%)
Nov 14, 2023 56.84 59.90 56.39 59.73 121,619 +4.90(+8.94%)
Nov 13, 2023 54.80 55.65 53.50 54.83 80,943 +0.22(+0.39%)
Nov 10, 2023 55.64 55.64 54.43 54.61 148,842 -0.49(-0.89%)
Nov 09, 2023 56.73 56.73 54.45 55.10 105,054 -0.94(-1.68%)
Nov 08, 2023 56.92 57.05 54.56 56.04 63,873 -0.65(-1.14%)
Nov 07, 2023 57.72 58.06 55.73 56.69 71,974 -1.70(-2.90%)
Nov 06, 2023 58.14 58.95 57.24 58.39 109,542 +0.71(+1.22%)
Nov 03, 2023 58.87 60.31 57.49 57.68 111,978 +0.63(+1.10%)
Nov 02, 2023 56.62 57.18 55.19 57.05 82,781 +1.74(+3.15%)
Nov 01, 2023 55.68 55.68 53.19 55.31 100,957 -0.35(-0.63%)
Oct 31, 2023 55.38 58.01 54.53 55.66 96,848 +0.30(+0.55%)
Oct 30, 2023 54.40 55.48 53.15 55.36 155,223 +2.17(+4.07%)
Oct 27, 2023 56.56 56.86 52.59 53.19 208,816 -3.52(-6.20%)
Oct 26, 2023 59.30 61.34 56.62 56.71 148,472 -4.68(-7.63%)
Oct 25, 2023 62.23 62.30 60.73 61.39 130,052 -1.62(-2.57%)
Oct 24, 2023 61.38 63.45 61.38 63.01 117,218 +1.58(+2.57%)
Oct 23, 2023 62.07 62.88 61.41 61.43 74,874 -0.75(-1.20%)
Oct 20, 2023 64.51 64.53 61.95 62.18 89,144 -2.25(-3.49%)
Oct 19, 2023 65.17 67.58 64.40 64.42 77,694 -0.77(-1.19%)
Oct 18, 2023 67.37 67.37 65.15 65.20 56,768 -2.56(-3.77%)
Oct 17, 2023 64.94 68.12 63.73 67.75 80,556 +2.27(+3.46%)
Oct 16, 2023 65.70 66.83 65.38 65.49 72,889 +0.55(+0.85%)
Oct 13, 2023 67.67 68.00 64.62 64.94 82,387 -2.37(-3.52%)
Oct 12, 2023 69.43 69.43 65.77 67.31 67,928 -1.66(-2.40%)
Oct 11, 2023 68.11 69.30 68.09 68.96 67,597 +1.20(+1.77%)
Oct 10, 2023 66.50 68.75 66.29 67.76 51,946 +1.62(+2.44%)
Oct 09, 2023 64.43 66.65 64.16 66.15 47,316 +0.97(+1.49%)
Oct 06, 2023 65.01 65.86 63.85 65.18 64,458 +0.19(+0.30%)
Oct 05, 2023 66.61 67.43 64.85 64.99 88,201 -1.64(-2.46%)
Oct 04, 2023 67.91 67.91 66.57 66.62 86,615 -1.22(-1.80%)
Oct 03, 2023 69.76 71.64 67.82 67.84 94,147 -2.84(-4.01%)
Oct 02, 2023 72.80 72.86 70.38 70.68 108,523 -2.18(-2.99%)
Sep 29, 2023 72.02 74.13 72.01 72.86 90,688 +1.87(+2.63%)
Sep 28, 2023 70.32 72.44 69.48 70.99 95,030 +1.06(+1.52%)
Sep 27, 2023 69.44 70.39 68.46 69.92 91,212 +1.37(+2.01%)
Sep 26, 2023 69.46 70.85 68.11 68.55 65,160 -1.09(-1.57%)
Sep 25, 2023 70.40 70.14 69.58 69.64 81,517 -1.71(-2.40%)
Sep 22, 2023 71.13 73.23 70.92 71.36 65,875 +0.67(+0.95%)
Sep 21, 2023 71.73 72.42 70.60 70.69 56,185 -2.21(-3.03%)
Sep 20, 2023 73.96 74.79 72.78 72.89 58,993 -0.44(-0.59%)
Sep 19, 2023 73.48 73.68 72.45 73.33 51,194 -0.04(-0.05%)
Sep 18, 2023 75.31 75.31 73.10 73.37 48,032 -1.48(-1.98%)
Sep 15, 2023 77.85 78.36 74.32 74.85 513,460 -3.18(-4.07%)
Sep 14, 2023 74.99 78.06 74.99 78.03 83,040 +4.25(+5.76%)
Sep 13, 2023 73.56 74.54 72.84 73.78 76,981 +0.37(+0.50%)
Sep 12, 2023 73.24 74.80 71.86 73.41 69,165 +0.05(+0.07%)
Sep 11, 2023 72.38 73.38 71.47 73.36 101,611 +1.97(+2.75%)
Sep 08, 2023 71.66 72.64 71.38 71.39 75,971 -0.03(-0.04%)
Sep 07, 2023 71.37 71.82 69.71 71.42 100,402 -0.62(-0.86%)
Sep 06, 2023 72.28 72.90 70.79 72.04 78,058 -0.29(-0.40%)
Sep 05, 2023 74.77 74.77 71.82 72.33 107,085 -3.26(-4.32%)
Sep 01, 2023 74.63 76.27 74.63 75.60 61,270 +2.10(+2.86%)
Aug 31, 2023 73.59 74.24 73.36 73.49 68,126 -0.25(-0.34%)
Aug 30, 2023 72.18 74.12 72.18 73.75 40,909 +1.18(+1.63%)
Aug 29, 2023 71.44 72.57 70.62 72.57 74,182 +1.24(+1.74%)
Aug 28, 2023 70.50 72.24 70.24 71.33 50,836 +1.14(+1.63%)
Aug 25, 2023 70.65 70.79 68.93 70.18 56,707 +0.14(+0.19%)
Aug 24, 2023 70.62 71.17 69.58 70.05 61,976 -1.19(-1.67%)
Aug 23, 2023 72.34 72.34 71.05 71.24 44,525 -1.06(-1.46%)
Aug 22, 2023 73.20 73.46 71.69 72.29 53,190 -0.17(-0.24%)
Aug 21, 2023 73.80 74.45 71.93 72.47 60,845 -1.50(-2.03%)
Aug 18, 2023 72.87 74.45 72.05 73.97 71,191 +0.07(+0.09%)
Aug 17, 2023 72.91 75.55 72.91 73.90 81,042 +1.47(+2.03%)
Aug 16, 2023 72.10 73.99 72.10 72.43 77,761 +0.21(+0.29%)
Aug 15, 2023 73.58 73.58 71.69 72.22 86,024 -2.30(-3.09%)
Aug 14, 2023 73.11 74.62 71.65 74.52 87,421 +0.74(+1.00%)
Aug 11, 2023 73.75 74.43 73.21 73.79 52,307 -0.28(-0.38%)
Aug 10, 2023 74.28 74.52 73.26 74.07 70,348 +0.42(+0.57%)
Aug 09, 2023 74.71 75.67 73.05 73.65 58,765 -1.36(-1.81%)
Aug 08, 2023 74.19 75.41 73.15 75.00 48,511 -0.60(-0.79%)
Aug 07, 2023 76.50 77.12 75.48 75.61 53,628 -0.84(-1.10%)
Aug 04, 2023 77.01 77.70 76.03 76.45 44,628 -0.37(-0.48%)
Aug 03, 2023 77.00 78.18 75.99 76.82 70,235 -0.47(-0.61%)
Aug 02, 2023 77.73 78.42 76.60 77.29 72,155 -1.90(-2.40%)
Aug 01, 2023 77.62 79.38 77.06 79.19 69,309 +0.58(+0.74%)
Jul 31, 2023 76.64 78.77 76.61 78.61 88,874 +2.22(+2.90%)
Jul 28, 2023 77.35 78.06 75.64 76.39 83,552 -0.05(-0.06%)
Jul 27, 2023 80.43 80.43 75.60 76.44 131,403 -4.03(-5.00%)
Jul 26, 2023 84.84 85.59 79.07 80.46 240,501 +2.22(+2.83%)
Jul 25, 2023 76.92 80.03 76.91 78.25 141,389 +1.74(+2.28%)
Jul 24, 2023 76.22 77.53 75.12 76.51 91,128 +0.74(+0.97%)
Jul 21, 2023 76.01 76.25 74.37 75.77 84,162 +0.19(+0.25%)
Jul 20, 2023 76.32 76.68 75.20 75.58 88,608 -0.41(-0.54%)
Jul 19, 2023 73.44 76.12 72.93 75.99 101,006 +3.08(+4.22%)
Jul 18, 2023 73.83 74.93 72.70 72.91 88,749 -0.71(-0.96%)
Jul 17, 2023 72.18 73.87 72.07 73.62 64,745 +1.28(+1.76%)
Jul 14, 2023 72.93 72.93 70.67 72.35 78,530 -0.72(-0.98%)
Jul 13, 2023 72.11 73.49 72.11 73.07 78,123 +1.35(+1.88%)
Jul 12, 2023 72.38 73.59 70.91 71.71 90,411 +1.46(+2.07%)
Jul 11, 2023 68.94 70.47 68.63 70.26 73,399 +1.29(+1.88%)
Jul 10, 2023 67.68 71.37 67.68 68.96 73,595 -0.63(-0.91%)
Jul 07, 2023 67.96 70.41 67.96 69.60 75,349 +2.06(+3.05%)
Jul 06, 2023 67.49 67.66 64.57 67.54 94,217 -0.40(-0.59%)
Jul 05, 2023 69.01 69.72 67.33 67.94 95,192 -1.97(-2.82%)
Jul 03, 2023 68.46 70.13 68.46 69.91 37,783 +1.24(+1.80%)
Jun 30, 2023 69.60 69.60 68.08 68.68 85,535 -0.12(-0.18%)
Jun 29, 2023 67.20 69.34 66.61 68.80 67,936 +1.67(+2.48%)
Jun 28, 2023 67.10 68.51 66.67 67.13 90,461 -0.35(-0.51%)
Jun 27, 2023 65.94 68.04 65.35 67.48 92,298 +1.93(+2.94%)
Jun 26, 2023 65.59 67.42 65.44 65.55 84,301 -0.12(-0.19%)
Jun 23, 2023 64.32 66.08 63.47 65.68 196,359 -0.33(-0.49%)
Jun 22, 2023 67.14 67.87 65.99 66.00 87,220 -2.12(-3.11%)
Jun 21, 2023 67.10 68.65 66.72 68.12 101,767 +0.47(+0.69%)
Jun 20, 2023 68.00 68.00 66.56 67.65 103,544 -0.62(-0.91%)
Jun 16, 2023 68.19 68.60 66.86 68.27 436,259 +0.09(+0.13%)
Jun 15, 2023 66.62 68.47 65.64 68.19 85,196 +7.64(+12.62%)
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%)
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.