|
Closing price on 3/17/2016
|
|
| Open |
6.90 |
| High |
7.80 |
| Low |
6.90 |
| Volume |
21,310 |
| Split-adjusted Price |
7.64 |
|
|
KAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2016
|
+0.30 / +4.05%
|
6.90
|
7.80
|
6.90
|
7.70
|
7.70
|
7.64
|
21,310
|
|
|
3/16/2016
|
+0.30 / +4.23%
|
6.80
|
7.40
|
6.80
|
7.40
|
7.26
|
7.34
|
3,720
|
|
|
3/15/2016
|
+0.40 / +5.97%
|
6.70
|
7.10
|
6.70
|
7.10
|
6.94
|
7.05
|
3,890
|
|
|
3/14/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.65
|
400
|
|
|
3/11/2016
|
-0.40 / -5.63%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.65
|
10
|
|
|
3/10/2016
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.05
|
0
|
|
|
3/9/2016
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.05
|
0
|
|
|
3/8/2016
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.05
|
0
|
|
|
3/7/2016
|
+0.40 / +5.97%
|
6.70
|
7.10
|
6.30
|
7.10
|
6.80
|
7.05
|
230
|
|
|
3/4/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.65
|
10
|
|
|
3/3/2016
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.65
|
20
|
|
|
3/2/2016
|
-0.30 / -4.48%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.35
|
10
|
|
|
3/1/2016
|
+0.20 / +3.08%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.70
|
6.65
|
40
|
|
|
2/29/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.45
|
170
|
|
|
2/26/2016
|
-0.20 / -2.99%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.40
|
6.45
|
1,330
|
|
|
2/25/2016
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.60
|
6.65
|
960
|
|
|
2/24/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.65
|
20
|
|
|
2/23/2016
|
+0.20 / +3.08%
|
6.90
|
6.90
|
6.20
|
6.70
|
6.70
|
6.65
|
40
|
|
|
2/22/2016
|
-0.40 / -5.80%
|
6.60
|
7.10
|
6.50
|
6.50
|
6.68
|
6.45
|
1,290
|
|
|
2/19/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.90
|
6.45
|
27,250
|
|
|
2/18/2016
|
-0.40 / -5.80%
|
7.00
|
7.30
|
6.50
|
6.50
|
7.01
|
6.45
|
27,250
|
|
|
2/17/2016
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.85
|
110
|
|
|
2/16/2016
|
+0.10 / +1.56%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.60
|
6.45
|
1,100
|
|
|
2/15/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.35
|
160
|
|
|
2/5/2016
|
+0.40 / +6.67%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.30
|
6.35
|
1,640
|
|
|
2/4/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.95
|
0
|
|
|
2/3/2016
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.06
|
5.95
|
7,100
|
|
|
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
|
|
|