|
Closing price on 3/29/2022
|
|
| Open |
16.00 |
| High |
16.60 |
| Low |
14.80 |
| Volume |
134,900 |
| Split-adjusted Price |
15.54 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
+0.40 / +2.50%
|
16.00
|
16.60
|
14.80
|
16.40
|
15.40
|
15.54
|
134,900
|
|
|
3/28/2022
|
-1.00 / -6.06%
|
16.50
|
16.60
|
15.50
|
15.50
|
16.00
|
14.68
|
158,600
|
|
|
3/25/2022
|
-0.10 / -0.58%
|
18.00
|
18.00
|
15.40
|
17.00
|
16.50
|
16.11
|
297,600
|
|
|
3/24/2022
|
+2.20 / +14.47%
|
15.70
|
17.40
|
15.70
|
17.40
|
17.10
|
16.48
|
115,300
|
|
|
3/23/2022
|
+2.00 / +14.60%
|
13.90
|
15.70
|
13.90
|
15.70
|
15.20
|
14.87
|
197,300
|
|
|
3/22/2022
|
+0.70 / +5.11%
|
13.70
|
14.70
|
12.90
|
14.40
|
13.70
|
13.64
|
262,700
|
|
|
3/21/2022
|
+0.10 / +0.76%
|
14.00
|
14.50
|
12.80
|
13.30
|
13.70
|
12.60
|
134,700
|
|
|
3/18/2022
|
+1.70 / +14.78%
|
13.20
|
13.20
|
12.60
|
13.20
|
13.20
|
12.51
|
245,800
|
|
|
3/17/2022
|
+1.50 / +14.29%
|
10.70
|
12.00
|
10.60
|
12.00
|
11.50
|
11.37
|
41,300
|
|
|
3/16/2022
|
+0.90 / +9.00%
|
10.00
|
10.90
|
10.00
|
10.90
|
10.50
|
10.33
|
17,600
|
|
|
3/15/2022
|
-0.10 / -0.93%
|
10.30
|
10.70
|
9.80
|
10.70
|
10.00
|
10.14
|
54,900
|
|
|
3/14/2022
|
-1.50 / -12.50%
|
12.00
|
12.00
|
10.20
|
10.50
|
10.80
|
9.95
|
42,500
|
|
|
3/11/2022
|
-0.60 / -4.76%
|
12.70
|
12.70
|
11.00
|
12.00
|
12.00
|
11.37
|
60,100
|
|
|
3/10/2022
|
+0.20 / +1.57%
|
13.00
|
13.10
|
12.40
|
12.90
|
12.60
|
12.22
|
79,800
|
|
|
3/9/2022
|
+1.50 / +12.82%
|
12.90
|
13.40
|
11.70
|
13.20
|
12.70
|
12.51
|
196,500
|
|
|
3/8/2022
|
+1.50 / +14.71%
|
11.70
|
11.70
|
10.80
|
11.70
|
11.70
|
11.08
|
125,700
|
|
|
3/7/2022
|
+1.30 / +14.13%
|
9.20
|
10.50
|
9.20
|
10.50
|
10.20
|
9.95
|
94,700
|
|
|
3/4/2022
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.20
|
8.62
|
28,600
|
|
|
3/3/2022
|
+0.40 / +4.44%
|
9.00
|
9.70
|
8.90
|
9.40
|
9.10
|
8.91
|
16,900
|
|
|
3/2/2022
|
+0.10 / +1.10%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.00
|
8.72
|
1,800
|
|
|
3/1/2022
|
-0.10 / -1.09%
|
9.30
|
9.50
|
9.00
|
9.10
|
9.10
|
8.62
|
8,700
|
|
|
2/28/2022
|
0.00 / 0.00%
|
9.10
|
9.60
|
9.00
|
9.00
|
9.20
|
8.53
|
15,700
|
|
|
2/25/2022
|
+0.20 / +2.25%
|
8.90
|
9.50
|
8.80
|
9.10
|
9.00
|
8.62
|
11,600
|
|
|
2/24/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
8.43
|
12,100
|
|
|
2/23/2022
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.90
|
8.43
|
13,700
|
|
|
2/22/2022
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.80
|
8.43
|
15,000
|
|
|
2/21/2022
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.80
|
8.90
|
8.90
|
8.43
|
9,300
|
|
|
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
|
|
|