|
Closing price on 12/20/2021
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
10.00 |
| Volume |
2,300 |
| Split-adjusted Price |
9.16 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2021
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.16
|
2,300
|
|
|
12/17/2021
|
-0.10 / -0.99%
|
10.10
|
10.40
|
9.90
|
10.00
|
10.10
|
9.16
|
11,700
|
|
|
12/16/2021
|
-0.70 / -6.67%
|
10.50
|
10.50
|
9.80
|
9.80
|
10.10
|
8.98
|
48,100
|
|
|
12/15/2021
|
-0.20 / -1.85%
|
10.50
|
10.70
|
10.30
|
10.60
|
10.50
|
9.71
|
7,500
|
|
|
12/14/2021
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.80
|
9.81
|
11,400
|
|
|
12/13/2021
|
+0.10 / +0.94%
|
10.30
|
10.80
|
10.30
|
10.70
|
10.60
|
9.81
|
7,200
|
|
|
12/10/2021
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.60
|
9.90
|
6,100
|
|
|
12/9/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
9.99
|
6,000
|
|
|
12/8/2021
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.90
|
9.71
|
12,400
|
|
|
12/7/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.60
|
9.90
|
7,400
|
|
|
12/6/2021
|
-0.50 / -4.50%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.80
|
9.71
|
6,200
|
|
|
12/3/2021
|
-0.30 / -2.59%
|
11.40
|
11.40
|
10.80
|
11.30
|
11.10
|
10.36
|
11,600
|
|
|
12/2/2021
|
+0.30 / +2.70%
|
12.40
|
12.40
|
11.20
|
11.40
|
11.56
|
10.45
|
7,600
|
|
|
12/1/2021
|
+0.50 / +4.55%
|
10.90
|
11.50
|
10.80
|
11.50
|
11.10
|
10.54
|
6,200
|
|
|
11/30/2021
|
+0.10 / +0.92%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
10.08
|
10,900
|
|
|
11/29/2021
|
-0.30 / -2.65%
|
10.80
|
11.50
|
10.60
|
11.00
|
10.90
|
10.08
|
18,200
|
|
|
11/26/2021
|
-0.30 / -2.61%
|
10.10
|
11.50
|
10.10
|
11.20
|
11.30
|
10.26
|
8,000
|
|
|
11/25/2021
|
+0.10 / +0.88%
|
11.50
|
11.80
|
11.40
|
11.50
|
11.50
|
10.54
|
19,500
|
|
|
11/24/2021
|
+0.50 / +4.72%
|
12.00
|
12.10
|
10.90
|
11.10
|
11.40
|
10.17
|
12,900
|
|
|
11/23/2021
|
-0.20 / -1.79%
|
10.80
|
11.00
|
10.40
|
11.00
|
10.60
|
10.08
|
24,100
|
|
|
11/22/2021
|
-0.90 / -7.50%
|
11.80
|
11.80
|
11.10
|
11.10
|
11.20
|
10.17
|
18,300
|
|
|
11/19/2021
|
-0.10 / -0.81%
|
12.30
|
12.80
|
11.00
|
12.20
|
12.00
|
11.18
|
25,200
|
|
|
11/18/2021
|
0.00 / 0.00%
|
13.20
|
13.20
|
11.80
|
12.40
|
12.30
|
11.36
|
23,700
|
|
|
11/17/2021
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.40
|
11.55
|
28,000
|
|
|
11/16/2021
|
-0.30 / -2.34%
|
12.80
|
12.90
|
12.50
|
12.50
|
12.60
|
11.46
|
19,200
|
|
|
11/15/2021
|
+0.40 / +3.23%
|
12.80
|
13.20
|
12.50
|
12.80
|
12.80
|
11.73
|
40,100
|
|
|
11/12/2021
|
+0.70 / +5.79%
|
12.40
|
12.90
|
12.10
|
12.80
|
12.40
|
11.73
|
66,500
|
|
|
11/11/2021
|
+0.10 / +0.82%
|
13.50
|
13.50
|
12.00
|
12.30
|
12.10
|
11.27
|
44,000
|
|
|
11/10/2021
|
-0.20 / -1.60%
|
12.30
|
12.40
|
12.00
|
12.30
|
12.20
|
11.27
|
37,500
|
|
|
11/9/2021
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.20
|
12.30
|
12.50
|
11.27
|
25,800
|
|
|