|
Closing price on 3/28/2016
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.10 |
| Volume |
110 |
| Split-adjusted Price |
8.63 |
|
|
KAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2016
|
+0.10 / +1.16%
|
9.00
|
9.00
|
8.10
|
8.70
|
8.70
|
8.63
|
110
|
|
|
3/25/2016
|
-0.60 / -6.52%
|
9.20
|
9.20
|
8.60
|
8.60
|
8.90
|
8.53
|
380
|
|
|
3/24/2016
|
+0.40 / +4.55%
|
8.20
|
9.20
|
8.20
|
9.20
|
8.70
|
9.13
|
70
|
|
|
3/23/2016
|
+0.20 / +2.33%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.75
|
8.73
|
1,600
|
|
|
3/22/2016
|
+0.50 / +6.17%
|
8.60
|
8.60
|
8.10
|
8.60
|
8.48
|
8.53
|
410
|
|
|
3/21/2016
|
+0.30 / +3.85%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.15
|
8.04
|
190
|
|
|
3/18/2016
|
+0.10 / +1.30%
|
7.70
|
8.00
|
7.70
|
7.80
|
7.88
|
7.74
|
1,650
|
|
|
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
|
|
|