|
Closing price on 1/5/2016
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.50 |
| Volume |
1,050 |
| Split-adjusted Price |
6.55 |
|
|
KAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2016
|
-0.10 / -1.49%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.55
|
6.55
|
1,050
|
|
|
1/4/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.65
|
150
|
|
|
12/31/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.65
|
0
|
|
|
12/30/2015
|
+0.30 / +4.69%
|
6.00
|
6.70
|
6.00
|
6.70
|
6.35
|
6.65
|
560
|
|
|
12/29/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.35
|
500
|
|
|
12/28/2015
|
+0.40 / +6.67%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.30
|
6.35
|
2,470
|
|
|
12/25/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.95
|
0
|
|
|
12/24/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.95
|
0
|
|
|
12/23/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.95
|
0
|
|
|
12/22/2015
|
+0.10 / +1.69%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.20
|
5.95
|
1,020
|
|
|
12/21/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.85
|
0
|
|
|
12/18/2015
|
-0.40 / -6.35%
|
5.90
|
6.70
|
5.90
|
5.90
|
5.93
|
5.85
|
1,200
|
|
|
12/17/2015
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.25
|
20
|
|
|
12/16/2015
|
-0.40 / -6.25%
|
6.80
|
6.80
|
6.00
|
6.00
|
6.00
|
5.95
|
2,000
|
|
|
12/15/2015
|
-0.40 / -5.88%
|
7.20
|
7.20
|
6.40
|
6.40
|
7.19
|
6.35
|
19,480
|
|
|
12/14/2015
|
+0.40 / +6.25%
|
6.70
|
6.80
|
6.00
|
6.80
|
6.57
|
6.75
|
1,370
|
|
|
12/11/2015
|
+0.10 / +1.59%
|
6.30
|
6.70
|
6.30
|
6.40
|
6.51
|
6.35
|
1,690
|
|
|
12/10/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.25
|
0
|
|
|
12/9/2015
|
+0.40 / +6.78%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.25
|
50
|
|
|
12/8/2015
|
+0.30 / +5.36%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.85
|
110
|
|
|
12/7/2015
|
-0.40 / -6.67%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.65
|
5.56
|
160
|
|
|
12/4/2015
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.95
|
0
|
|
|
12/3/2015
|
+0.40 / +6.90%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.15
|
30
|
|
|
12/2/2015
|
-0.10 / -1.69%
|
5.90
|
6.10
|
5.80
|
5.80
|
5.90
|
5.76
|
1,270
|
|
|
12/1/2015
|
-0.40 / -6.35%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.90
|
5.85
|
40
|
|
|
11/30/2015
|
-0.10 / -1.56%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.15
|
6.25
|
670
|
|
|
11/27/2015
|
+0.40 / +6.67%
|
6.00
|
6.40
|
5.60
|
6.40
|
5.94
|
6.35
|
4,040
|
|
|
11/26/2015
|
-0.30 / -4.76%
|
6.40
|
6.70
|
6.00
|
6.00
|
6.06
|
5.95
|
660
|
|
|
11/25/2015
|
+0.40 / +6.78%
|
5.60
|
6.30
|
5.60
|
6.30
|
6.16
|
6.25
|
1,460
|
|
|
11/24/2015
|
-0.40 / -6.35%
|
5.90
|
6.70
|
5.90
|
5.90
|
5.94
|
5.85
|
57,280
|
|
|