|
Closing price on 2/7/2022
|
|
| Open |
8.70 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
8,900 |
| Split-adjusted Price |
8.24 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/30/2021
|
+0.90 / +10.00%
|
9.00
|
10.00
|
9.00
|
9.90
|
9.60
|
9.38
|
7,500
|
|
|
12/29/2021
|
-0.10 / -1.10%
|
9.10
|
9.30
|
8.80
|
9.00
|
9.00
|
8.53
|
14,300
|
|
|
12/28/2021
|
+1.20 / +13.64%
|
8.70
|
10.10
|
8.60
|
10.00
|
9.10
|
9.47
|
25,200
|
|
|
12/27/2021
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.80
|
8.53
|
6,300
|
|
|
12/24/2021
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.40
|
8.80
|
8.80
|
8.34
|
6,600
|
|
|
12/23/2021
|
-0.70 / -7.69%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.80
|
7.96
|
12,900
|
|
|
12/22/2021
|
-0.10 / -1.10%
|
9.60
|
9.60
|
8.90
|
9.00
|
9.10
|
8.53
|
12,500
|
|
|
12/21/2021
|
-0.60 / -6.00%
|
9.80
|
9.80
|
9.00
|
9.40
|
9.10
|
8.91
|
16,800
|
|
|
12/20/2021
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.47
|
2,300
|
|
|