|
Closing price on 3/24/2015
|
|
| Open |
10.60 |
| High |
11.30 |
| Low |
10.60 |
| Volume |
50 |
| Split-adjusted Price |
11.21 |
|
|
KAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2015
|
0.00 / 0.00%
|
10.60
|
11.30
|
10.60
|
11.30
|
10.95
|
11.21
|
50
|
|
|
3/23/2015
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.21
|
40
|
|
|
3/20/2015
|
+0.20 / +1.82%
|
10.30
|
11.20
|
10.30
|
11.20
|
10.77
|
11.11
|
230
|
|
|
3/19/2015
|
+0.40 / +3.77%
|
9.90
|
11.00
|
9.90
|
11.00
|
11.00
|
10.92
|
2,300
|
|
|
3/18/2015
|
-0.70 / -6.19%
|
11.50
|
11.50
|
10.60
|
10.60
|
10.60
|
10.52
|
2,040
|
|
|
3/17/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.21
|
0
|
|
|
3/16/2015
|
+0.50 / +4.63%
|
10.10
|
11.30
|
10.10
|
11.30
|
11.30
|
11.21
|
150
|
|
|
3/13/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.72
|
0
|
|
|
3/12/2015
|
-0.70 / -6.09%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.72
|
580
|
|
|
3/11/2015
|
+0.50 / +4.55%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.50
|
11.41
|
7,140
|
|
|
3/10/2015
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.92
|
1,010
|
|
|
3/9/2015
|
+0.40 / +3.64%
|
11.00
|
11.70
|
11.00
|
11.40
|
11.40
|
11.31
|
8,140
|
|
|
3/6/2015
|
-0.50 / -4.35%
|
12.20
|
12.20
|
10.70
|
11.00
|
11.00
|
10.92
|
820
|
|
|
3/5/2015
|
+0.60 / +5.50%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.41
|
2,520
|
|
|
3/4/2015
|
+0.10 / +0.93%
|
11.00
|
11.40
|
10.90
|
10.90
|
10.90
|
10.82
|
4,050
|
|
|
3/3/2015
|
+0.70 / +6.93%
|
10.10
|
10.80
|
9.50
|
10.80
|
10.80
|
10.72
|
12,860
|
|
|
3/2/2015
|
+0.20 / +2.02%
|
10.00
|
10.50
|
10.00
|
10.10
|
10.10
|
10.02
|
21,540
|
|
|
2/27/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
9.82
|
1,580
|
|
|
2/26/2015
|
+0.60 / +6.45%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.90
|
9.82
|
3,630
|
|
|
2/25/2015
|
+0.60 / +6.90%
|
8.60
|
9.30
|
8.60
|
9.30
|
9.30
|
9.23
|
17,340
|
|
|
2/24/2015
|
+0.50 / +6.10%
|
8.10
|
8.70
|
8.10
|
8.70
|
8.70
|
8.63
|
3,160
|
|
|
2/13/2015
|
+0.30 / +3.80%
|
7.40
|
8.20
|
7.40
|
8.20
|
8.20
|
8.14
|
20
|
|
|
2/12/2015
|
+0.50 / +6.76%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.84
|
10
|
|
|
2/11/2015
|
-0.50 / -6.33%
|
7.90
|
8.00
|
7.40
|
7.40
|
7.40
|
7.34
|
1,310
|
|
|
2/10/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
7.84
|
110
|
|
|
2/9/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.84
|
100
|
|
|
2/6/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.50
|
7.90
|
7.90
|
7.84
|
450
|
|
|
2/5/2015
|
+0.40 / +5.33%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
7.84
|
70
|
|
|
2/4/2015
|
+0.40 / +5.63%
|
6.70
|
7.50
|
6.70
|
7.50
|
7.50
|
7.44
|
1,760
|
|
|
2/3/2015
|
-0.50 / -6.58%
|
7.10
|
7.80
|
7.10
|
7.10
|
7.10
|
7.05
|
430
|
|
|