|
Closing price on 7/5/2017
|
|
| Open |
22.10 |
| High |
23.00 |
| Low |
22.10 |
| Volume |
650 |
| Split-adjusted Price |
21.93 |
|
|
KAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2017
|
-1.65 / -6.95%
|
22.10
|
23.00
|
22.10
|
22.10
|
22.33
|
21.93
|
650
|
|
|
7/4/2017
|
-1.75 / -6.86%
|
23.75
|
23.75
|
23.75
|
23.75
|
23.75
|
23.57
|
390
|
|
|
7/3/2017
|
-1.90 / -6.93%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.31
|
1,080
|
|
|
6/30/2017
|
-2.05 / -6.96%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
27.19
|
10
|
|
|
6/29/2017
|
-2.20 / -6.95%
|
29.45
|
29.45
|
29.45
|
29.45
|
29.45
|
29.22
|
100
|
|
|
6/28/2017
|
-2.35 / -6.91%
|
31.65
|
31.65
|
31.65
|
31.65
|
31.65
|
31.41
|
100
|
|
|
6/27/2017
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
33.74
|
0
|
|
|
6/26/2017
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
33.74
|
0
|
|
|
6/23/2017
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
33.74
|
0
|
|
|
6/22/2017
|
0.00 / 0.00%
|
33.00
|
35.65
|
31.65
|
34.00
|
33.58
|
33.74
|
220
|
|
|
6/21/2017
|
0.00 / 0.00%
|
36.35
|
36.35
|
33.00
|
34.00
|
33.54
|
33.74
|
1,580
|
|
|
6/20/2017
|
+2.00 / +6.25%
|
34.00
|
34.00
|
33.00
|
34.00
|
33.75
|
33.74
|
100
|
|
|
6/19/2017
|
+2.05 / +6.84%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
31.76
|
320
|
|
|
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
|
|
|