|
Closing price on 6/16/2017
|
|
| Open |
28.00 |
| High |
29.95 |
| Low |
28.00 |
| Volume |
26,040 |
| Split-adjusted Price |
29.72 |
|
|
KAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2017
|
+1.95 / +6.96%
|
28.00
|
29.95
|
28.00
|
29.95
|
29.88
|
29.72
|
26,040
|
|
|
6/15/2017
|
+0.50 / +1.82%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
27.79
|
0
|
|
|
6/14/2017
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
27.29
|
600
|
|
|
6/13/2017
|
+1.00 / +3.77%
|
24.65
|
27.50
|
24.65
|
27.50
|
25.35
|
27.29
|
710
|
|
|
6/12/2017
|
+0.70 / +2.71%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
26.30
|
10
|
|
|
6/9/2017
|
-1.90 / -6.86%
|
27.70
|
29.60
|
25.80
|
25.80
|
28.49
|
25.60
|
3,440
|
|
|
6/8/2017
|
+1.80 / +6.95%
|
27.70
|
27.70
|
27.40
|
27.70
|
27.49
|
27.49
|
10,150
|
|
|
6/7/2017
|
+1.65 / +6.80%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
25.70
|
10
|
|
|
6/6/2017
|
+1.55 / +6.83%
|
24.25
|
24.25
|
24.25
|
24.25
|
24.25
|
24.06
|
1,710
|
|
|
6/5/2017
|
+1.10 / +5.09%
|
23.10
|
23.10
|
22.50
|
22.70
|
22.83
|
22.53
|
11,610
|
|
|
6/2/2017
|
+1.40 / +6.93%
|
20.40
|
21.60
|
20.40
|
21.60
|
21.35
|
21.43
|
3,420
|
|
|
6/1/2017
|
+0.90 / +4.66%
|
19.30
|
20.65
|
19.30
|
20.20
|
20.37
|
20.05
|
4,860
|
|
|
5/31/2017
|
+0.50 / +2.66%
|
19.30
|
20.10
|
19.30
|
19.30
|
19.46
|
19.15
|
4,060
|
|
|
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
|
|
|