|
Closing price on 5/30/2017
|
|
| Open |
17.60 |
| High |
18.80 |
| Low |
17.60 |
| Volume |
6,710 |
| Split-adjusted Price |
18.66 |
|
|
KAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2017
|
+1.20 / +6.82%
|
17.60
|
18.80
|
17.60
|
18.80
|
18.48
|
18.66
|
6,710
|
|
|
5/29/2017
|
+1.10 / +6.67%
|
16.50
|
17.60
|
16.00
|
17.60
|
17.22
|
17.47
|
1,510
|
|
|
5/26/2017
|
+1.00 / +6.45%
|
15.10
|
16.50
|
15.00
|
16.50
|
15.93
|
16.37
|
3,390
|
|
|
5/25/2017
|
+0.60 / +4.03%
|
13.90
|
15.50
|
13.90
|
15.50
|
14.05
|
15.38
|
1,850
|
|
|
5/24/2017
|
-1.10 / -6.88%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.79
|
330
|
|
|
5/23/2017
|
+0.60 / +3.90%
|
14.70
|
16.00
|
14.70
|
16.00
|
15.35
|
15.88
|
180
|
|
|
5/22/2017
|
+0.60 / +4.05%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.45
|
15.28
|
120
|
|
|
5/19/2017
|
-1.05 / -6.62%
|
15.85
|
15.85
|
14.80
|
14.80
|
14.81
|
14.69
|
270
|
|
|
5/18/2017
|
+0.35 / +2.26%
|
14.50
|
15.85
|
14.50
|
15.85
|
15.18
|
15.73
|
60
|
|
|
5/17/2017
|
0.00 / 0.00%
|
15.50
|
16.00
|
14.50
|
15.50
|
15.38
|
15.38
|
280
|
|
|
5/16/2017
|
-0.95 / -5.78%
|
15.30
|
15.55
|
15.30
|
15.50
|
15.41
|
15.38
|
630
|
|
|
5/15/2017
|
+0.70 / +4.44%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
16.32
|
0
|
|
|
5/12/2017
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
15.63
|
520
|
|
|
5/11/2017
|
-1.15 / -6.80%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
15.63
|
190
|
|
|
5/10/2017
|
+0.80 / +4.97%
|
15.00
|
16.90
|
15.00
|
16.90
|
15.21
|
16.77
|
1,230
|
|
|
5/9/2017
|
-1.20 / -6.94%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
15.98
|
40
|
|
|
5/8/2017
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.17
|
0
|
|
|
5/5/2017
|
+1.00 / +6.13%
|
16.30
|
17.30
|
16.00
|
17.30
|
16.94
|
17.17
|
24,880
|
|
|
5/4/2017
|
-1.20 / -6.86%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.73
|
16.18
|
1,720
|
|
|
5/3/2017
|
-1.30 / -6.91%
|
19.00
|
19.00
|
17.50
|
17.50
|
18.28
|
17.37
|
1,620
|
|
|
4/28/2017
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
18.66
|
0
|
|
|
4/27/2017
|
+1.20 / +6.82%
|
17.90
|
18.80
|
16.40
|
18.80
|
18.71
|
18.66
|
44,630
|
|
|
4/26/2017
|
+0.80 / +4.76%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.59
|
17.47
|
270
|
|
|
4/25/2017
|
0.00 / 0.00%
|
15.65
|
16.80
|
15.65
|
16.80
|
16.08
|
16.67
|
490
|
|
|
4/24/2017
|
0.00 / 0.00%
|
15.80
|
16.80
|
15.65
|
16.80
|
15.88
|
16.67
|
2,770
|
|
|
4/21/2017
|
-1.25 / -6.93%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.67
|
1,210
|
|
|
4/20/2017
|
-1.35 / -6.96%
|
18.10
|
18.10
|
18.05
|
18.05
|
18.08
|
17.91
|
1,600
|
|
|
4/19/2017
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
19.25
|
0
|
|
|
4/18/2017
|
-0.50 / -2.51%
|
19.70
|
19.70
|
18.60
|
19.40
|
19.12
|
19.25
|
680
|
|
|
4/17/2017
|
+1.30 / +6.99%
|
17.40
|
19.90
|
17.30
|
19.90
|
19.87
|
19.75
|
103,010
|
|
|