Closing price on 2/18/2022
|
|
Open |
8.90 |
High |
9.00 |
Low |
8.80 |
Volume |
12,400 |
Split-adjusted Price |
8.53 |
|
|
KCB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/18/2022
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.90
|
8.53
|
12,400
|
|
2/17/2022
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.90
|
8.53
|
8,300
|
|
2/16/2022
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.00
|
9.00
|
8.53
|
6,300
|
|
2/15/2022
|
+0.60 / +7.14%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
8.53
|
7,600
|
|
2/14/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
7.70
|
9.00
|
8.40
|
8.53
|
9,100
|
|
2/11/2022
|
-0.10 / -1.10%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
8.53
|
8,700
|
|
2/10/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.10
|
8.53
|
7,000
|
|
2/9/2022
|
+0.10 / +1.12%
|
8.80
|
9.10
|
8.80
|
9.00
|
9.00
|
8.53
|
16,100
|
|
2/8/2022
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
8.43
|
19,600
|
|
2/7/2022
|
+0.10 / +1.16%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.90
|
8.24
|
8,900
|
|
1/28/2022
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.60
|
8.15
|
10,600
|
|
1/27/2022
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
8.24
|
2,600
|
|
1/26/2022
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
8.15
|
6,600
|
|
1/25/2022
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
8.15
|
3,600
|
|
1/24/2022
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.80
|
8.24
|
13,700
|
|
1/21/2022
|
-0.10 / -1.15%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.70
|
8.15
|
1,800
|
|
1/20/2022
|
+0.40 / +4.82%
|
9.00
|
9.00
|
8.30
|
8.70
|
8.70
|
8.24
|
2,000
|
|
1/19/2022
|
+0.60 / +7.14%
|
8.20
|
9.20
|
8.20
|
9.00
|
8.30
|
8.53
|
1,400
|
|
1/18/2022
|
-1.00 / -10.53%
|
8.20
|
9.50
|
8.10
|
8.50
|
8.40
|
8.05
|
3,100
|
|
1/17/2022
|
+0.40 / +4.71%
|
8.90
|
9.70
|
8.90
|
8.90
|
9.50
|
8.43
|
7,900
|
|
1/14/2022
|
+0.10 / +1.14%
|
8.50
|
9.10
|
8.00
|
8.90
|
8.50
|
8.43
|
8,400
|
|
1/13/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.80
|
8.43
|
34,700
|
|
1/12/2022
|
-0.90 / -9.00%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.90
|
8.62
|
19,500
|
|
1/11/2022
|
+0.40 / +4.26%
|
9.60
|
10.60
|
9.60
|
9.80
|
10.00
|
9.28
|
43,600
|
|
1/10/2022
|
+0.40 / +4.35%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.40
|
9.09
|
29,400
|
|
1/7/2022
|
+0.70 / +7.95%
|
9.50
|
9.50
|
8.90
|
9.50
|
9.20
|
9.00
|
50,000
|
|
1/6/2022
|
+0.60 / +6.74%
|
8.80
|
9.50
|
8.70
|
9.50
|
8.80
|
9.00
|
20,600
|
|
1/5/2022
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.50
|
8.90
|
8.90
|
8.43
|
18,300
|
|
1/4/2022
|
-0.30 / -3.23%
|
9.70
|
9.70
|
8.60
|
9.00
|
9.10
|
8.53
|
14,600
|
|
12/31/2021
|
-0.50 / -5.21%
|
9.90
|
9.90
|
9.00
|
9.10
|
9.30
|
8.62
|
8,500
|
|
|