|
Closing price on 4/22/2025
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
14.20 |
| Volume |
138,300 |
| Split-adjusted Price |
15.80 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2025
|
-0.70 / -4.24%
|
16.50
|
16.50
|
14.20
|
15.80
|
15.30
|
15.80
|
138,300
|
|
|
4/21/2025
|
-0.80 / -4.62%
|
17.30
|
17.30
|
15.80
|
16.50
|
16.50
|
16.50
|
41,700
|
|
|
4/18/2025
|
0.00 / 0.00%
|
17.70
|
18.10
|
17.00
|
17.40
|
17.30
|
17.40
|
38,100
|
|
|
4/17/2025
|
+0.20 / +1.14%
|
17.40
|
18.80
|
16.70
|
17.80
|
17.40
|
17.80
|
64,400
|
|
|
4/16/2025
|
-0.90 / -5.03%
|
17.90
|
18.10
|
17.00
|
17.00
|
17.60
|
17.00
|
34,800
|
|
|
4/15/2025
|
-1.20 / -6.32%
|
19.00
|
19.00
|
17.70
|
17.80
|
17.90
|
17.80
|
44,800
|
|
|
4/14/2025
|
+0.20 / +1.09%
|
18.70
|
20.90
|
18.00
|
18.60
|
19.00
|
18.60
|
70,400
|
|
|
4/11/2025
|
-0.40 / -2.17%
|
20.80
|
20.80
|
16.80
|
18.00
|
18.40
|
18.00
|
107,100
|
|
|
4/10/2025
|
+2.40 / +15.00%
|
18.30
|
18.40
|
18.20
|
18.40
|
18.40
|
18.40
|
42,200
|
|
|
4/9/2025
|
-2.80 / -14.89%
|
16.00
|
17.20
|
16.00
|
16.00
|
16.00
|
16.00
|
125,800
|
|
|
4/8/2025
|
-3.20 / -14.81%
|
21.20
|
22.50
|
18.40
|
18.40
|
18.80
|
18.40
|
52,600
|
|
|
4/4/2025
|
+0.20 / +0.95%
|
21.20
|
22.60
|
20.60
|
21.20
|
21.60
|
21.20
|
90,000
|
|
|
4/3/2025
|
-1.30 / -5.78%
|
22.10
|
23.00
|
19.20
|
21.20
|
21.00
|
21.20
|
167,700
|
|
|
4/2/2025
|
+1.70 / +8.33%
|
23.40
|
23.40
|
21.30
|
22.10
|
22.50
|
22.10
|
279,300
|
|
|
4/1/2025
|
+2.70 / +15.00%
|
18.50
|
20.70
|
18.30
|
20.70
|
20.40
|
20.70
|
82,700
|
|
|
3/31/2025
|
+1.50 / +9.09%
|
17.10
|
18.80
|
16.70
|
18.00
|
18.00
|
18.00
|
81,600
|
|
|
3/28/2025
|
-1.80 / -10.11%
|
17.80
|
17.80
|
15.90
|
16.00
|
16.50
|
16.00
|
92,300
|
|
|
3/27/2025
|
-2.00 / -10.26%
|
19.20
|
19.30
|
17.50
|
17.50
|
17.80
|
17.50
|
116,200
|
|
|
3/26/2025
|
0.00 / 0.00%
|
19.40
|
20.00
|
19.10
|
19.30
|
19.50
|
19.30
|
28,000
|
|
|
3/25/2025
|
-0.10 / -0.52%
|
19.10
|
19.90
|
19.10
|
19.20
|
19.30
|
19.20
|
14,300
|
|
|
3/24/2025
|
-0.70 / -3.48%
|
20.00
|
20.00
|
19.00
|
19.40
|
19.30
|
19.40
|
33,500
|
|
|
3/21/2025
|
0.00 / 0.00%
|
19.70
|
20.70
|
19.60
|
19.70
|
20.10
|
19.70
|
25,200
|
|
|
3/20/2025
|
+0.10 / +0.51%
|
20.00
|
20.50
|
19.40
|
19.70
|
19.70
|
19.70
|
23,500
|
|
|
3/19/2025
|
-1.70 / -7.98%
|
18.80
|
20.50
|
18.80
|
19.60
|
19.60
|
19.60
|
78,500
|
|
|
3/18/2025
|
-1.50 / -6.82%
|
22.50
|
22.50
|
20.10
|
20.50
|
21.30
|
20.50
|
99,400
|
|
|
3/17/2025
|
+2.10 / +10.55%
|
22.00
|
22.50
|
21.00
|
22.00
|
22.00
|
22.00
|
145,300
|
|
|
3/14/2025
|
+0.40 / +1.94%
|
20.50
|
21.20
|
17.70
|
21.00
|
19.90
|
21.00
|
83,600
|
|
|
3/13/2025
|
-1.40 / -6.60%
|
21.20
|
21.20
|
19.70
|
19.80
|
20.60
|
19.80
|
97,200
|
|
|
3/12/2025
|
-1.30 / -5.88%
|
22.10
|
22.10
|
20.60
|
20.80
|
21.20
|
20.80
|
68,600
|
|
|
3/11/2025
|
+0.70 / +3.29%
|
21.30
|
23.00
|
21.30
|
22.00
|
22.10
|
22.00
|
135,400
|
|
|