|
Closing price on 2/22/2017
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.90 |
| Volume |
2,050 |
| Split-adjusted Price |
15.88 |
|
|
KAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2017
|
-0.35 / -2.14%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.98
|
15.88
|
2,050
|
|
|
2/21/2017
|
+1.05 / +6.86%
|
16.35
|
16.35
|
16.00
|
16.35
|
16.13
|
16.23
|
1,240
|
|
|
2/20/2017
|
+1.00 / +6.99%
|
14.50
|
15.30
|
14.50
|
15.30
|
14.93
|
15.18
|
2,680
|
|
|
2/17/2017
|
+0.85 / +6.32%
|
12.55
|
14.35
|
12.55
|
14.30
|
12.81
|
14.19
|
18,030
|
|
|
2/16/2017
|
-1.00 / -6.92%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
13.35
|
510
|
|
|
2/15/2017
|
-1.05 / -6.77%
|
14.50
|
14.50
|
14.45
|
14.45
|
14.48
|
14.34
|
660
|
|
|
2/14/2017
|
-0.60 / -3.73%
|
15.00
|
15.60
|
15.00
|
15.50
|
15.23
|
15.38
|
14,180
|
|
|
2/13/2017
|
0.00 / 0.00%
|
16.00
|
16.50
|
15.00
|
16.10
|
15.92
|
15.98
|
7,160
|
|
|
2/10/2017
|
-1.20 / -6.94%
|
18.50
|
18.50
|
16.10
|
16.10
|
17.20
|
15.98
|
35,920
|
|
|
2/9/2017
|
+1.10 / +6.79%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.17
|
7,270
|
|
|
2/8/2017
|
+1.05 / +6.93%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.08
|
2,480
|
|
|
2/7/2017
|
+0.95 / +6.69%
|
15.15
|
15.15
|
15.15
|
15.15
|
15.15
|
15.03
|
1,880
|
|
|
2/6/2017
|
+0.90 / +6.77%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.09
|
1,770
|
|
|
2/3/2017
|
+0.85 / +6.83%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.20
|
17,800
|
|
|
2/2/2017
|
+0.80 / +6.87%
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
12.35
|
1,190
|
|
|
1/25/2017
|
+0.75 / +6.88%
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
11.56
|
2,060
|
|
|
1/24/2017
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.82
|
10.82
|
3,790
|
|
|
1/23/2017
|
+0.66 / +6.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.12
|
3,270
|
|
|
1/20/2017
|
+0.62 / +6.95%
|
9.54
|
9.54
|
9.54
|
9.54
|
9.54
|
9.47
|
60
|
|
|
1/19/2017
|
+0.58 / +6.95%
|
8.92
|
8.92
|
8.32
|
8.92
|
8.90
|
8.85
|
9,550
|
|
|
1/18/2017
|
+0.54 / +6.92%
|
8.34
|
8.34
|
8.34
|
8.34
|
8.34
|
8.28
|
30
|
|
|
1/17/2017
|
+0.51 / +7.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.74
|
110
|
|
|
1/16/2017
|
+0.47 / +6.89%
|
7.29
|
7.29
|
7.29
|
7.29
|
7.29
|
7.23
|
10
|
|
|
1/13/2017
|
+0.44 / +6.90%
|
6.60
|
6.82
|
6.60
|
6.82
|
6.71
|
6.77
|
1,830
|
|
|
1/12/2017
|
+0.41 / +6.87%
|
6.38
|
6.38
|
6.38
|
6.38
|
6.38
|
6.33
|
10
|
|
|
1/11/2017
|
+0.39 / +6.99%
|
5.58
|
5.97
|
5.58
|
5.97
|
5.78
|
5.92
|
100
|
|
|
1/10/2017
|
0.00 / 0.00%
|
5.58
|
5.58
|
5.58
|
5.58
|
5.58
|
5.54
|
0
|
|
|
1/9/2017
|
+0.36 / +6.90%
|
5.58
|
5.58
|
5.58
|
5.58
|
5.58
|
5.54
|
16,600
|
|
|
1/6/2017
|
+0.34 / +6.97%
|
5.22
|
5.22
|
5.22
|
5.22
|
5.22
|
5.18
|
310
|
|
|
1/5/2017
|
+0.31 / +6.78%
|
4.88
|
4.88
|
4.88
|
4.88
|
4.88
|
4.84
|
10
|
|
|