|
Closing price on 3/15/2021
|
|
| Open |
4.00 |
| High |
4.00 |
| Low |
3.50 |
| Volume |
1,200 |
| Split-adjusted Price |
3.32 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2021
|
-0.60 / -14.63%
|
4.00
|
4.00
|
3.50
|
3.50
|
3.57
|
3.32
|
1,200
|
|
|
3/12/2021
|
+0.40 / +8.70%
|
4.50
|
5.00
|
4.00
|
5.00
|
4.09
|
4.74
|
5,700
|
|
|
3/11/2021
|
+0.20 / +4.88%
|
4.70
|
4.70
|
4.10
|
4.30
|
4.59
|
4.07
|
32,400
|
|
|
3/10/2021
|
+0.50 / +13.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.88
|
11,400
|
|
|
3/9/2021
|
+0.40 / +12.50%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.41
|
19,300
|
|
|
3/8/2021
|
+0.40 / +14.29%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.03
|
28,800
|
|
|
3/5/2021
|
+0.30 / +11.11%
|
2.70
|
3.00
|
2.70
|
3.00
|
2.83
|
2.84
|
6,800
|
|
|
3/4/2021
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.56
|
300
|
|
|
3/3/2021
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.56
|
15,000
|
|
|
3/2/2021
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.69
|
2.56
|
3,000
|
|
|
3/1/2021
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.56
|
0
|
|
|
2/26/2021
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.56
|
500
|
|
|
2/25/2021
|
+0.20 / +8.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.56
|
100
|
|
|
2/24/2021
|
-0.20 / -7.69%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.54
|
2.27
|
1,700
|
|
|
2/23/2021
|
+0.30 / +12.50%
|
2.40
|
2.70
|
2.40
|
2.70
|
2.61
|
2.56
|
3,300
|
|
|
2/22/2021
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.27
|
0
|
|
|
2/19/2021
|
-0.40 / -14.29%
|
2.80
|
2.80
|
2.40
|
2.40
|
2.43
|
2.27
|
2,500
|
|
|
2/18/2021
|
+0.30 / +12.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.65
|
1,700
|
|
|
2/17/2021
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.37
|
4,600
|
|
|
2/9/2021
|
0.00 / 0.00%
|
2.50
|
2.80
|
2.50
|
2.60
|
2.60
|
2.46
|
3,600
|
|
|
2/8/2021
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.46
|
100
|
|
|
2/5/2021
|
-0.30 / -11.11%
|
3.10
|
3.10
|
2.40
|
2.40
|
2.44
|
2.27
|
4,100
|
|
|
2/4/2021
|
+0.30 / +12.50%
|
2.20
|
2.70
|
2.20
|
2.70
|
2.69
|
2.56
|
15,500
|
|
|
2/3/2021
|
+0.10 / +3.57%
|
2.40
|
2.90
|
2.40
|
2.90
|
2.44
|
2.75
|
8,200
|
|
|
2/2/2021
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.65
|
2,000
|
|
|
2/1/2021
|
-0.40 / -13.33%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.46
|
1,100
|
|
|
1/29/2021
|
-0.30 / -9.09%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.84
|
3,500
|
|
|
1/28/2021
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.13
|
0
|
|
|
1/27/2021
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.13
|
0
|
|
|
1/26/2021
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.26
|
3.03
|
900
|
|
|