|
Closing price on 12/6/2021
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
10.60 |
| Volume |
6,200 |
| Split-adjusted Price |
10.04 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2021
|
-0.50 / -4.50%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.80
|
10.04
|
6,200
|
|
|
12/3/2021
|
-0.30 / -2.59%
|
11.40
|
11.40
|
10.80
|
11.30
|
11.10
|
10.71
|
11,600
|
|
|
12/2/2021
|
+0.30 / +2.70%
|
12.40
|
12.40
|
11.20
|
11.40
|
11.56
|
10.80
|
7,600
|
|
|
12/1/2021
|
+0.50 / +4.55%
|
10.90
|
11.50
|
10.80
|
11.50
|
11.10
|
10.89
|
6,200
|
|
|
11/30/2021
|
+0.10 / +0.92%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
10.42
|
10,900
|
|
|
11/29/2021
|
-0.30 / -2.65%
|
10.80
|
11.50
|
10.60
|
11.00
|
10.90
|
10.42
|
18,200
|
|
|
11/26/2021
|
-0.30 / -2.61%
|
10.10
|
11.50
|
10.10
|
11.20
|
11.30
|
10.61
|
8,000
|
|
|
11/25/2021
|
+0.10 / +0.88%
|
11.50
|
11.80
|
11.40
|
11.50
|
11.50
|
10.89
|
19,500
|
|
|
11/24/2021
|
+0.50 / +4.72%
|
12.00
|
12.10
|
10.90
|
11.10
|
11.40
|
10.52
|
12,900
|
|
|
11/23/2021
|
-0.20 / -1.79%
|
10.80
|
11.00
|
10.40
|
11.00
|
10.60
|
10.42
|
24,100
|
|
|
11/22/2021
|
-0.90 / -7.50%
|
11.80
|
11.80
|
11.10
|
11.10
|
11.20
|
10.52
|
18,300
|
|
|
11/19/2021
|
-0.10 / -0.81%
|
12.30
|
12.80
|
11.00
|
12.20
|
12.00
|
11.56
|
25,200
|
|
|
11/18/2021
|
0.00 / 0.00%
|
13.20
|
13.20
|
11.80
|
12.40
|
12.30
|
11.75
|
23,700
|
|
|
11/17/2021
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.40
|
11.94
|
28,000
|
|
|
11/16/2021
|
-0.30 / -2.34%
|
12.80
|
12.90
|
12.50
|
12.50
|
12.60
|
11.84
|
19,200
|
|
|
11/15/2021
|
+0.40 / +3.23%
|
12.80
|
13.20
|
12.50
|
12.80
|
12.80
|
12.13
|
40,100
|
|
|
11/12/2021
|
+0.70 / +5.79%
|
12.40
|
12.90
|
12.10
|
12.80
|
12.40
|
12.13
|
66,500
|
|
|
11/11/2021
|
+0.10 / +0.82%
|
13.50
|
13.50
|
12.00
|
12.30
|
12.10
|
11.65
|
44,000
|
|
|
11/10/2021
|
-0.20 / -1.60%
|
12.30
|
12.40
|
12.00
|
12.30
|
12.20
|
11.65
|
37,500
|
|
|
11/9/2021
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.20
|
12.30
|
12.50
|
11.65
|
25,800
|
|
|
11/8/2021
|
-0.40 / -3.13%
|
12.60
|
12.80
|
12.40
|
12.40
|
12.58
|
11.75
|
41,000
|
|
|
11/5/2021
|
+0.30 / +2.40%
|
13.10
|
14.30
|
12.50
|
12.80
|
12.80
|
12.13
|
22,500
|
|
|
11/4/2021
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.30
|
12.60
|
12.50
|
11.94
|
37,500
|
|
|
11/3/2021
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.80
|
11.94
|
71,000
|
|
|
11/2/2021
|
-0.30 / -2.27%
|
13.10
|
13.10
|
12.80
|
12.90
|
13.00
|
12.22
|
72,400
|
|
|
11/1/2021
|
-0.50 / -3.68%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.20
|
12.41
|
48,400
|
|
|
10/29/2021
|
+0.40 / +3.05%
|
13.30
|
14.00
|
13.30
|
13.50
|
13.60
|
12.79
|
124,000
|
|
|
10/28/2021
|
0.00 / 0.00%
|
12.90
|
13.70
|
12.60
|
13.00
|
13.10
|
12.32
|
158,900
|
|
|
10/27/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
12.32
|
37,300
|
|
|
10/26/2021
|
0.00 / 0.00%
|
12.50
|
13.50
|
12.50
|
13.30
|
13.00
|
12.60
|
47,200
|
|
|