|
Closing price on 5/18/2021
|
|
| Open |
8.00 |
| High |
8.80 |
| Low |
7.80 |
| Volume |
9,500 |
| Split-adjusted Price |
8.15 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2021
|
+0.80 / +10.26%
|
8.00
|
8.80
|
7.80
|
8.60
|
8.23
|
8.15
|
9,500
|
|
|
5/17/2021
|
-0.40 / -4.65%
|
8.30
|
8.30
|
7.40
|
8.20
|
7.79
|
7.77
|
34,000
|
|
|
5/14/2021
|
+0.40 / +5.00%
|
8.00
|
8.80
|
8.00
|
8.40
|
8.55
|
7.96
|
14,500
|
|
|
5/13/2021
|
-0.40 / -4.40%
|
8.70
|
8.90
|
7.80
|
8.70
|
8.01
|
8.24
|
26,600
|
|
|
5/12/2021
|
+0.80 / +10.00%
|
9.20
|
9.20
|
8.70
|
8.80
|
9.06
|
8.34
|
54,800
|
|
|
5/11/2021
|
+1.00 / +14.08%
|
7.80
|
8.10
|
7.80
|
8.10
|
8.05
|
7.67
|
7,800
|
|
|
5/10/2021
|
+0.90 / +14.52%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
6.73
|
30,000
|
|
|
5/7/2021
|
+0.50 / +8.20%
|
6.20
|
6.60
|
6.10
|
6.60
|
6.25
|
6.25
|
27,100
|
|
|
5/6/2021
|
+0.60 / +10.71%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.07
|
5.87
|
2,800
|
|
|
5/5/2021
|
+0.40 / +7.27%
|
6.30
|
6.30
|
5.40
|
5.90
|
5.64
|
5.59
|
4,000
|
|
|
5/4/2021
|
0.00 / 0.00%
|
5.40
|
6.20
|
5.40
|
5.90
|
5.54
|
5.59
|
3,400
|
|
|
4/29/2021
|
-0.70 / -11.11%
|
6.30
|
6.30
|
5.50
|
5.60
|
5.92
|
5.31
|
4,100
|
|
|
4/28/2021
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.97
|
8,400
|
|
|
4/27/2021
|
+0.40 / +7.14%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.68
|
100
|
|
|
4/26/2021
|
+0.40 / +7.14%
|
5.60
|
6.00
|
5.60
|
6.00
|
5.62
|
5.68
|
4,200
|
|
|
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
|
|
|