|
Closing price on 2/2/2016
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
1,410 |
| Split-adjusted Price |
5.95 |
|
|
KAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2016
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.10
|
5.95
|
1,410
|
|
|
2/1/2016
|
-0.40 / -6.06%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.15
|
900
|
|
|
1/29/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.55
|
0
|
|
|
1/28/2016
|
-0.40 / -5.71%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.55
|
100
|
|
|
1/27/2016
|
+0.40 / +6.06%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.95
|
40
|
|
|
1/26/2016
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.55
|
1,200
|
|
|
1/25/2016
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.45
|
2,260
|
|
|
1/22/2016
|
-0.40 / -6.15%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.39
|
6.05
|
560
|
|
|
1/21/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.45
|
0
|
|
|
1/20/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.45
|
0
|
|
|
1/19/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.45
|
0
|
|
|
1/18/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.45
|
0
|
|
|
1/15/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.45
|
0
|
|
|
1/14/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.45
|
0
|
|
|
1/13/2016
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.00
|
6.50
|
6.13
|
6.45
|
24,300
|
|
|
1/12/2016
|
-0.40 / -6.15%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.05
|
110
|
|
|
1/11/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.45
|
0
|
|
|
1/8/2016
|
+0.30 / +4.84%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.36
|
6.45
|
1,100
|
|
|
1/7/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.15
|
0
|
|
|
1/6/2016
|
-0.40 / -6.06%
|
6.20
|
7.00
|
6.20
|
6.20
|
6.40
|
6.15
|
1,020
|
|
|
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
|
|
|