|
Closing price on 3/3/2022
|
|
| Open |
9.00 |
| High |
9.70 |
| Low |
8.90 |
| Volume |
16,900 |
| Split-adjusted Price |
8.91 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|