|
Closing price on 10/22/2021
|
|
| Open |
14.10 |
| High |
14.40 |
| Low |
13.60 |
| Volume |
48,400 |
| Split-adjusted Price |
12.88 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2021
|
-0.50 / -3.55%
|
14.10
|
14.40
|
13.60
|
13.60
|
13.90
|
12.88
|
48,400
|
|
|
10/21/2021
|
+0.70 / +5.30%
|
13.30
|
14.70
|
13.30
|
13.90
|
14.10
|
13.17
|
72,400
|
|
|
10/20/2021
|
+0.20 / +1.52%
|
14.50
|
14.50
|
13.00
|
13.40
|
13.20
|
12.69
|
92,800
|
|
|
10/19/2021
|
+0.30 / +2.27%
|
13.20
|
13.90
|
12.70
|
13.50
|
13.20
|
12.79
|
49,500
|
|
|
10/18/2021
|
+1.40 / +11.97%
|
11.80
|
13.40
|
11.80
|
13.10
|
13.20
|
12.41
|
121,800
|
|
|
10/15/2021
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.70
|
11.08
|
24,200
|
|
|
10/14/2021
|
-0.10 / -0.83%
|
11.00
|
12.00
|
11.00
|
11.90
|
11.80
|
11.27
|
12,300
|
|
|
10/13/2021
|
+0.50 / +4.24%
|
11.60
|
12.40
|
11.60
|
12.30
|
12.00
|
11.65
|
24,000
|
|
|
10/12/2021
|
+0.60 / +5.08%
|
11.70
|
12.50
|
11.10
|
12.40
|
11.80
|
11.75
|
64,500
|
|
|
10/11/2021
|
-0.90 / -6.98%
|
11.50
|
12.40
|
11.20
|
12.00
|
11.80
|
11.37
|
46,100
|
|
|
10/8/2021
|
-0.10 / -0.78%
|
13.10
|
13.10
|
12.60
|
12.70
|
12.90
|
12.03
|
14,500
|
|
|
10/7/2021
|
-0.90 / -6.38%
|
15.00
|
15.00
|
12.40
|
13.20
|
12.80
|
12.51
|
101,500
|
|
|
10/6/2021
|
+1.80 / +14.52%
|
12.40
|
14.20
|
12.40
|
14.20
|
14.10
|
13.45
|
111,000
|
|
|
10/5/2021
|
+1.60 / +14.68%
|
11.20
|
12.50
|
11.20
|
12.50
|
12.40
|
11.84
|
100,800
|
|
|
10/4/2021
|
+1.40 / +14.74%
|
9.80
|
10.90
|
9.80
|
10.90
|
10.90
|
10.33
|
134,900
|
|
|
10/1/2021
|
-0.60 / -6.06%
|
9.90
|
10.40
|
9.30
|
9.30
|
9.50
|
8.81
|
10,500
|
|
|
9/30/2021
|
+0.20 / +2.04%
|
10.40
|
10.40
|
9.70
|
10.00
|
9.90
|
9.47
|
50,900
|
|
|
9/29/2021
|
+0.40 / +4.17%
|
10.00
|
11.00
|
8.90
|
10.00
|
9.80
|
9.47
|
11,900
|
|
|
9/28/2021
|
-0.60 / -5.66%
|
9.20
|
10.00
|
9.20
|
10.00
|
9.60
|
9.47
|
3,300
|
|
|
9/27/2021
|
-0.70 / -6.25%
|
10.80
|
12.50
|
9.60
|
10.50
|
10.60
|
9.95
|
33,500
|
|
|
9/24/2021
|
-1.00 / -8.20%
|
11.10
|
12.00
|
11.10
|
11.20
|
11.20
|
10.61
|
22,400
|
|
|
9/23/2021
|
-0.40 / -3.23%
|
12.90
|
12.90
|
11.60
|
12.00
|
12.20
|
11.37
|
19,500
|
|
|
9/22/2021
|
+1.30 / +11.11%
|
11.90
|
13.10
|
11.90
|
13.00
|
12.40
|
12.32
|
42,600
|
|
|
9/21/2021
|
+0.60 / +5.17%
|
11.40
|
12.50
|
10.80
|
12.20
|
11.70
|
11.56
|
57,400
|
|
|
9/20/2021
|
+1.50 / +14.56%
|
11.40
|
11.80
|
10.50
|
11.80
|
11.60
|
11.18
|
37,000
|
|
|
9/17/2021
|
+1.50 / +14.56%
|
10.30
|
11.80
|
10.00
|
11.80
|
10.30
|
11.18
|
46,700
|
|
|
9/16/2021
|
+1.30 / +14.29%
|
9.10
|
10.40
|
9.10
|
10.40
|
10.30
|
9.85
|
52,100
|
|
|
9/15/2021
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
8.62
|
1,900
|
|
|
9/14/2021
|
0.00 / 0.00%
|
8.90
|
9.50
|
8.90
|
9.00
|
9.20
|
8.53
|
9,000
|
|
|
9/13/2021
|
+0.50 / +5.56%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.00
|
9.00
|
10,300
|
|
|