|
Closing price on 4/21/2016
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
8.50 |
| Volume |
200 |
| Split-adjusted Price |
8.44 |
|
|
KAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2016
|
-0.40 / -4.49%
|
9.00
|
9.20
|
8.50
|
8.50
|
8.80
|
8.44
|
200
|
|
|
4/20/2016
|
+0.50 / +5.95%
|
8.90
|
8.90
|
7.90
|
8.90
|
8.65
|
8.83
|
910
|
|
|
4/19/2016
|
-0.60 / -6.67%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.70
|
8.34
|
140
|
|
|
4/15/2016
|
+0.50 / +5.88%
|
9.00
|
9.00
|
8.00
|
9.00
|
8.20
|
8.93
|
1,220
|
|
|
4/14/2016
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.44
|
1,080
|
|
|
4/13/2016
|
-0.50 / -5.88%
|
8.00
|
9.00
|
8.00
|
8.00
|
8.88
|
7.94
|
6,420
|
|
|
4/12/2016
|
+0.50 / +6.25%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.33
|
8.44
|
2,280
|
|
|
4/11/2016
|
+0.50 / +6.67%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.95
|
7.94
|
260
|
|
|
4/8/2016
|
-0.80 / -9.64%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.44
|
10
|
|
|
4/7/2016
|
0.00 / 0.00%
|
7.90
|
8.30
|
7.90
|
8.30
|
7.90
|
8.24
|
30
|
|
|
4/6/2016
|
+0.30 / +3.75%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
8.24
|
30
|
|
|
4/5/2016
|
+0.40 / +5.26%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.94
|
100
|
|
|
4/4/2016
|
-0.50 / -6.17%
|
8.10
|
8.20
|
7.60
|
7.60
|
7.88
|
7.54
|
240
|
|
|
4/1/2016
|
-0.60 / -6.90%
|
9.00
|
9.20
|
8.10
|
8.10
|
9.00
|
8.04
|
30,210
|
|
|
3/31/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.63
|
0
|
|
|
3/30/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.63
|
0
|
|
|
3/29/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.63
|
0
|
|
|
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
|
|
|