|
Closing price on 4/5/2017
|
|
| Open |
16.00 |
| High |
17.10 |
| Low |
16.00 |
| Volume |
8,990 |
| Split-adjusted Price |
16.87 |
|
|
KAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2017
|
+1.00 / +6.25%
|
16.00
|
17.10
|
16.00
|
17.00
|
16.80
|
16.87
|
8,990
|
|
|
4/4/2017
|
-0.10 / -0.62%
|
15.95
|
16.50
|
15.95
|
16.00
|
16.00
|
15.88
|
3,500
|
|
|
4/3/2017
|
-0.05 / -0.31%
|
16.15
|
17.00
|
15.10
|
16.10
|
16.10
|
15.98
|
39,740
|
|
|
3/31/2017
|
+0.55 / +3.53%
|
16.65
|
16.65
|
14.60
|
16.15
|
15.70
|
16.03
|
7,580
|
|
|
3/30/2017
|
+1.00 / +6.85%
|
15.60
|
15.60
|
14.80
|
15.60
|
15.36
|
15.48
|
5,210
|
|
|
3/29/2017
|
+0.95 / +6.96%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.49
|
1,540
|
|
|
3/28/2017
|
+0.85 / +6.64%
|
13.65
|
13.65
|
13.40
|
13.65
|
13.50
|
13.55
|
46,510
|
|
|
3/27/2017
|
+0.70 / +5.79%
|
12.90
|
12.90
|
12.50
|
12.80
|
12.73
|
12.70
|
51,310
|
|
|
3/24/2017
|
+0.75 / +6.61%
|
12.10
|
12.10
|
12.05
|
12.10
|
12.09
|
12.01
|
29,910
|
|
|
3/23/2017
|
+0.70 / +6.57%
|
11.35
|
11.35
|
10.65
|
11.35
|
10.87
|
11.26
|
34,330
|
|
|
3/22/2017
|
+0.68 / +6.82%
|
10.60
|
10.65
|
10.20
|
10.65
|
10.51
|
10.57
|
32,430
|
|
|
3/21/2017
|
+0.65 / +6.97%
|
9.32
|
9.97
|
8.68
|
9.97
|
9.83
|
9.89
|
2,950
|
|
|
3/20/2017
|
-0.68 / -6.80%
|
10.15
|
10.70
|
9.32
|
9.32
|
10.59
|
9.25
|
6,610
|
|
|
3/17/2017
|
+0.11 / +1.11%
|
9.50
|
10.40
|
9.50
|
10.00
|
9.84
|
9.92
|
610
|
|
|
3/16/2017
|
0.00 / 0.00%
|
9.89
|
9.89
|
9.89
|
9.89
|
9.89
|
9.81
|
0
|
|
|
3/15/2017
|
-0.71 / -6.70%
|
9.87
|
9.89
|
9.87
|
9.89
|
9.88
|
9.81
|
240
|
|
|
3/14/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.52
|
0
|
|
|
3/13/2017
|
-0.75 / -6.61%
|
10.70
|
11.90
|
10.60
|
10.60
|
11.05
|
10.52
|
1,810
|
|
|
3/10/2017
|
-0.85 / -6.97%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
11.26
|
190
|
|
|
3/9/2017
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.11
|
0
|
|
|
3/8/2017
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.11
|
0
|
|
|
3/7/2017
|
+0.70 / +6.09%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.10
|
12.11
|
200
|
|
|
3/6/2017
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.41
|
1,000
|
|
|
3/3/2017
|
+0.40 / +3.77%
|
9.86
|
11.00
|
9.86
|
11.00
|
10.47
|
10.92
|
860
|
|
|
3/2/2017
|
-0.75 / -6.61%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.52
|
1,230
|
|
|
3/1/2017
|
-0.85 / -6.97%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
11.26
|
30
|
|
|
2/28/2017
|
-0.90 / -6.87%
|
14.00
|
14.00
|
12.20
|
12.20
|
13.10
|
12.11
|
340
|
|
|
2/27/2017
|
-0.80 / -5.76%
|
14.80
|
14.80
|
13.10
|
13.10
|
13.10
|
13.00
|
20
|
|
|
2/24/2017
|
-1.00 / -6.71%
|
13.90
|
15.50
|
13.90
|
13.90
|
14.38
|
13.79
|
4,520
|
|
|
2/23/2017
|
-1.10 / -6.88%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.79
|
240
|
|
|