|
Closing price on 5/4/2017
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.30 |
| Volume |
1,720 |
| Split-adjusted Price |
16.18 |
|
|
KAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2017
|
+1.10 / +6.29%
|
17.50
|
18.60
|
17.50
|
18.60
|
18.36
|
18.46
|
4,520
|
|
|
4/13/2017
|
0.00 / 0.00%
|
16.30
|
17.50
|
16.30
|
17.50
|
16.90
|
17.37
|
1,600
|
|
|
4/12/2017
|
0.00 / 0.00%
|
17.40
|
17.50
|
16.30
|
17.50
|
17.14
|
17.37
|
1,050
|
|
|
4/11/2017
|
+0.90 / +5.42%
|
17.50
|
17.60
|
15.50
|
17.50
|
17.03
|
17.37
|
280
|
|
|
4/10/2017
|
-1.20 / -6.74%
|
19.00
|
19.00
|
16.60
|
16.60
|
17.80
|
16.47
|
30
|
|
|
4/7/2017
|
+0.80 / +4.71%
|
16.00
|
18.00
|
16.00
|
17.80
|
17.85
|
17.66
|
3,530
|
|
|
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
|
|
|