|
Closing price on 4/23/2021
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.50 |
| Volume |
25,600 |
| Split-adjusted Price |
5.21 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2021
|
-0.90 / -14.06%
|
6.00
|
6.00
|
5.50
|
5.50
|
5.61
|
5.21
|
25,600
|
|
|
4/22/2021
|
-1.10 / -14.67%
|
6.40
|
7.10
|
6.40
|
6.40
|
6.41
|
6.06
|
19,100
|
|
|
4/20/2021
|
+0.10 / +1.43%
|
7.60
|
7.60
|
7.10
|
7.10
|
7.51
|
6.73
|
6,900
|
|
|
4/19/2021
|
+0.60 / +8.33%
|
6.50
|
8.00
|
6.50
|
7.80
|
6.96
|
7.39
|
14,300
|
|
|
4/16/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.30
|
6.30
|
7.18
|
5.97
|
24,500
|
|
|
4/15/2021
|
+0.80 / +14.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.97
|
12,200
|
|
|
4/14/2021
|
+0.80 / +14.55%
|
5.50
|
6.30
|
5.30
|
6.30
|
5.50
|
5.97
|
19,500
|
|
|
4/13/2021
|
+0.30 / +5.88%
|
5.80
|
5.80
|
5.30
|
5.40
|
5.50
|
5.12
|
22,700
|
|
|
4/12/2021
|
+0.70 / +14.58%
|
4.80
|
5.50
|
4.80
|
5.50
|
5.09
|
5.21
|
23,700
|
|
|
4/9/2021
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.60
|
4.90
|
4.80
|
4.64
|
10,900
|
|
|
4/8/2021
|
+0.20 / +4.35%
|
4.80
|
5.00
|
4.80
|
4.80
|
4.88
|
4.55
|
8,100
|
|
|
4/7/2021
|
+0.10 / +2.17%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.62
|
4.45
|
4,900
|
|
|
4/6/2021
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.50
|
4.50
|
4.58
|
4.26
|
2,500
|
|
|
4/5/2021
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.26
|
2,900
|
|
|
4/2/2021
|
+0.20 / +4.65%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.53
|
4.26
|
3,900
|
|
|
4/1/2021
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.31
|
4.17
|
1,700
|
|
|
3/31/2021
|
-0.70 / -14.58%
|
4.80
|
4.80
|
4.10
|
4.10
|
4.18
|
3.88
|
13,000
|
|
|
3/30/2021
|
-0.80 / -14.29%
|
5.60
|
5.60
|
4.80
|
4.80
|
4.81
|
4.55
|
26,100
|
|
|
3/29/2021
|
-0.20 / -3.85%
|
5.80
|
5.90
|
5.00
|
5.00
|
5.56
|
4.74
|
800
|
|
|
3/26/2021
|
+0.60 / +13.04%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.19
|
4.93
|
34,700
|
|
|
3/25/2021
|
+0.60 / +15.00%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
4.36
|
38,500
|
|
|
3/24/2021
|
+0.50 / +14.29%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.97
|
3.79
|
27,100
|
|
|
3/23/2021
|
+0.50 / +14.71%
|
3.40
|
3.90
|
3.40
|
3.90
|
3.48
|
3.69
|
600
|
|
|
3/22/2021
|
-0.50 / -13.16%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.40
|
3.13
|
18,800
|
|
|
3/19/2021
|
-0.20 / -5.00%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.81
|
3.60
|
8,600
|
|
|
3/18/2021
|
-0.40 / -9.09%
|
3.80
|
4.10
|
3.80
|
4.00
|
4.00
|
3.79
|
11,400
|
|
|
3/17/2021
|
+0.30 / +7.32%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.17
|
200
|
|
|
3/16/2021
|
+0.50 / +13.89%
|
3.60
|
4.10
|
3.60
|
4.10
|
4.08
|
3.88
|
7,500
|
|
|
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
|
|
|