U.S. markets open in 9 hours 25 minutes
S&P Futures
3,309.50-6.75(-0.20%)Dow Futures
27,541.00-61.00(-0.22%)Nasdaq Futures
10,910.50-16.50(-0.15%)
Katahdin Bankshares Corp. (KTHN)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
17.250.00 (0.00%)
At close: 11:27AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 18, 2020 | 17.35 | 17.35 | 17.25 | 17.25 | 17.25 | 200 |
| Sep 17, 2020 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Sep 16, 2020 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Sep 15, 2020 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Sep 14, 2020 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 100 |
| Sep 14, 2020 | 0.119 Dividend | |||||
| Sep 11, 2020 | 17.25 | 17.25 | 17.25 | 17.25 | 17.13 | 300 |
| Sep 10, 2020 | 17.35 | 17.35 | 17.18 | 17.18 | 17.06 | 200 |
| Sep 09, 2020 | 17.25 | 17.25 | 17.25 | 17.25 | 17.13 | - |
| Sep 08, 2020 | 17.25 | 17.25 | 17.25 | 17.25 | 17.13 | - |
| Sep 04, 2020 | 17.25 | 17.25 | 17.25 | 17.25 | 17.13 | 400 |
| Sep 03, 2020 | 17.35 | 17.35 | 17.25 | 17.25 | 17.13 | 300 |
| Sep 02, 2020 | 17.05 | 17.40 | 16.83 | 17.40 | 17.28 | 3,100 |
| Sep 01, 2020 | 17.50 | 17.50 | 17.30 | 17.30 | 17.18 | 200 |
| Aug 31, 2020 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | - |
| Aug 28, 2020 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | - |
| Aug 27, 2020 | 17.40 | 17.40 | 17.30 | 17.30 | 17.18 | 1,300 |
| Aug 26, 2020 | 17.70 | 17.70 | 17.40 | 17.40 | 17.28 | 200 |
| Aug 25, 2020 | 17.50 | 17.50 | 17.50 | 17.50 | 17.38 | 400 |
| Aug 24, 2020 | 17.70 | 17.70 | 17.50 | 17.50 | 17.38 | 1,900 |
| Aug 21, 2020 | 17.70 | 17.70 | 17.70 | 17.70 | 17.58 | - |
| Aug 20, 2020 | 17.70 | 17.70 | 17.70 | 17.70 | 17.58 | - |
| Aug 19, 2020 | 17.65 | 17.70 | 17.65 | 17.70 | 17.58 | 2,300 |
| Aug 18, 2020 | 17.56 | 17.70 | 17.56 | 17.56 | 17.44 | 500 |
| Aug 17, 2020 | 17.80 | 17.80 | 17.80 | 17.80 | 17.68 | 300 |
| Aug 14, 2020 | 18.00 | 18.00 | 17.50 | 17.50 | 17.38 | 5,100 |
| Aug 13, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
| Aug 12, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
| Aug 11, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
| Aug 10, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | 100 |
| Aug 07, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
| Aug 06, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
| Aug 05, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
| Aug 04, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
| Aug 03, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | 700 |
| Jul 31, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
| Jul 30, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
| Jul 29, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
| Jul 28, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | 200 |
| Jul 27, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | 200 |
| Jul 24, 2020 | 18.40 | 18.40 | 18.40 | 18.40 | 18.27 | 300 |
| Jul 23, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | 300 |
| Jul 22, 2020 | 18.45 | 18.45 | 18.45 | 18.45 | 18.32 | 200 |
| Jul 21, 2020 | 18.00 | 18.25 | 18.00 | 18.25 | 18.12 | 2,100 |
| Jul 20, 2020 | 18.15 | 18.15 | 18.00 | 18.00 | 17.88 | 500 |
| Jul 17, 2020 | 19.00 | 19.00 | 19.00 | 19.00 | 18.87 | 100 |
| Jul 16, 2020 | 19.00 | 19.00 | 19.00 | 19.00 | 18.87 | 200 |
| Jul 15, 2020 | 19.00 | 19.00 | 19.00 | 19.00 | 18.87 | - |
| Jul 14, 2020 | 18.50 | 19.00 | 18.50 | 19.00 | 18.87 | 400 |
| Jul 13, 2020 | 17.54 | 17.54 | 17.54 | 17.54 | 17.42 | - |
| Jul 10, 2020 | 17.54 | 17.54 | 17.54 | 17.54 | 17.42 | - |
| Jul 09, 2020 | 17.54 | 17.54 | 17.54 | 17.54 | 17.42 | 200 |
| Jul 08, 2020 | 17.30 | 17.50 | 17.30 | 17.50 | 17.38 | 1,200 |
| Jul 07, 2020 | 17.35 | 17.35 | 17.35 | 17.35 | 17.23 | - |
| Jul 06, 2020 | 17.35 | 17.35 | 17.35 | 17.35 | 17.23 | - |
| Jul 02, 2020 | 17.35 | 17.35 | 17.35 | 17.35 | 17.23 | - |
| Jul 01, 2020 | 17.35 | 17.35 | 17.35 | 17.35 | 17.23 | 100 |
| Jun 30, 2020 | 17.30 | 17.33 | 17.30 | 17.33 | 17.21 | 900 |
| Jun 29, 2020 | 17.25 | 17.25 | 17.25 | 17.25 | 17.13 | - |
| Jun 26, 2020 | 17.25 | 17.25 | 17.25 | 17.25 | 17.13 | 100 |
| Jun 25, 2020 | 17.25 | 17.25 | 17.25 | 17.25 | 17.13 | 100 |
| Jun 24, 2020 | 17.25 | 17.25 | 17.25 | 17.25 | 17.13 | - |
| Jun 23, 2020 | 17.25 | 17.25 | 17.25 | 17.25 | 17.13 | - |
| Jun 22, 2020 | 17.00 | 17.25 | 17.00 | 17.25 | 17.13 | 800 |
| Jun 19, 2020 | 16.80 | 16.80 | 16.00 | 16.00 | 15.89 | 2,300 |
| Jun 18, 2020 | 17.40 | 17.40 | 17.40 | 17.40 | 17.28 | 100 |
| Jun 17, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 16.88 | 100 |
| Jun 16, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 16.88 | - |
| Jun 15, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 16.88 | 100 |
| Jun 12, 2020 | 17.40 | 17.40 | 17.40 | 17.40 | 17.28 | 100 |
| Jun 12, 2020 | 0.119 Dividend | |||||
| Jun 11, 2020 | 17.40 | 17.40 | 17.40 | 17.40 | 17.16 | - |
| Jun 10, 2020 | 17.40 | 17.40 | 17.40 | 17.40 | 17.16 | - |
| Jun 09, 2020 | 17.40 | 17.40 | 17.40 | 17.40 | 17.16 | - |
| Jun 08, 2020 | 17.40 | 17.40 | 17.40 | 17.40 | 17.16 | - |
| Jun 05, 2020 | 16.25 | 17.40 | 16.25 | 17.40 | 17.16 | 300 |
| Jun 04, 2020 | 15.75 | 15.75 | 15.75 | 15.75 | 15.53 | - |
| Jun 03, 2020 | 15.75 | 15.75 | 15.75 | 15.75 | 15.53 | - |
| Jun 02, 2020 | 15.75 | 15.75 | 15.75 | 15.75 | 15.53 | - |
| Jun 01, 2020 | 15.75 | 15.75 | 15.75 | 15.75 | 15.53 | - |
| May 29, 2020 | 15.75 | 15.75 | 15.75 | 15.75 | 15.53 | 400 |
| May 28, 2020 | 15.53 | 15.53 | 15.53 | 15.53 | 15.32 | 400 |
| May 27, 2020 | 16.20 | 16.20 | 16.00 | 16.00 | 15.78 | 200 |
| May 26, 2020 | 15.75 | 15.75 | 15.75 | 15.75 | 15.53 | - |
| May 22, 2020 | 15.75 | 15.75 | 15.75 | 15.75 | 15.53 | - |
| May 21, 2020 | 15.75 | 15.75 | 15.75 | 15.75 | 15.53 | - |
| May 20, 2020 | 15.75 | 15.75 | 15.75 | 15.75 | 15.53 | - |
| May 19, 2020 | 15.75 | 15.75 | 15.75 | 15.75 | 15.53 | - |
| May 18, 2020 | 15.75 | 15.75 | 15.75 | 15.75 | 15.53 | - |
| May 15, 2020 | 15.75 | 15.75 | 15.75 | 15.75 | 15.53 | - |
| May 14, 2020 | 15.75 | 15.75 | 15.75 | 15.75 | 15.53 | - |
| May 13, 2020 | 15.75 | 15.75 | 15.75 | 15.75 | 15.53 | - |
| May 12, 2020 | 15.75 | 15.75 | 15.75 | 15.75 | 15.53 | - |
| May 11, 2020 | 15.75 | 15.75 | 15.75 | 15.75 | 15.53 | - |
| May 08, 2020 | 15.75 | 15.75 | 15.75 | 15.75 | 15.53 | 200 |
| May 07, 2020 | 15.75 | 15.75 | 15.75 | 15.75 | 15.53 | - |
| May 06, 2020 | 15.75 | 15.75 | 15.75 | 15.75 | 15.53 | - |
| May 05, 2020 | 15.75 | 15.75 | 15.75 | 15.75 | 15.53 | - |
| May 04, 2020 | 15.75 | 15.75 | 15.75 | 15.75 | 15.53 | 200 |
| May 01, 2020 | 16.00 | 16.00 | 15.75 | 15.75 | 15.53 | 400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
