|
Closing price on 6/22/2022
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.50 |
| Volume |
0 |
| Split-adjusted Price |
8.05 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.05
|
0
|
|
|
6/21/2022
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
8.05
|
12,900
|
|
|
6/20/2022
|
-1.30 / -13.54%
|
8.80
|
9.30
|
8.30
|
8.30
|
8.60
|
7.86
|
11,400
|
|
|
6/17/2022
|
+0.10 / +1.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.60
|
8.91
|
1,000
|
|
|
6/16/2022
|
-0.80 / -8.00%
|
8.60
|
9.70
|
8.60
|
9.20
|
9.30
|
8.72
|
3,700
|
|
|
6/15/2022
|
+0.10 / +1.05%
|
10.20
|
10.20
|
9.60
|
9.60
|
10.00
|
9.09
|
800
|
|
|
6/14/2022
|
+0.30 / +3.19%
|
10.20
|
10.20
|
8.60
|
9.70
|
9.50
|
9.19
|
2,000
|
|
|
6/13/2022
|
-0.90 / -9.00%
|
9.90
|
9.90
|
9.10
|
9.10
|
9.40
|
8.62
|
7,100
|
|
|
6/10/2022
|
+0.40 / +4.17%
|
10.40
|
10.40
|
9.90
|
10.00
|
10.00
|
9.47
|
4,500
|
|
|
6/9/2022
|
+0.10 / +1.02%
|
9.20
|
9.90
|
9.20
|
9.90
|
9.60
|
9.38
|
4,400
|
|
|
6/8/2022
|
+1.30 / +13.98%
|
9.20
|
10.60
|
9.20
|
10.60
|
9.80
|
10.04
|
3,400
|
|
|
6/7/2022
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.30
|
8.91
|
5,200
|
|
|
6/6/2022
|
+0.40 / +4.40%
|
9.10
|
9.70
|
9.10
|
9.50
|
9.40
|
9.00
|
35,600
|
|
|
6/3/2022
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.10
|
8.81
|
3,200
|
|
|
6/2/2022
|
-1.00 / -10.00%
|
9.50
|
9.50
|
8.90
|
9.00
|
9.20
|
8.53
|
10,000
|
|
|
6/1/2022
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.47
|
2,200
|
|
|
5/31/2022
|
+0.30 / +3.09%
|
10.60
|
10.80
|
9.20
|
10.00
|
10.40
|
9.47
|
8,400
|
|
|
5/30/2022
|
-0.30 / -3.00%
|
10.80
|
10.80
|
9.30
|
9.70
|
9.70
|
9.19
|
1,400
|
|
|
5/27/2022
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.90
|
9.90
|
10.00
|
9.38
|
12,800
|
|
|
5/26/2022
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.10
|
9.57
|
6,100
|
|
|
5/25/2022
|
+0.40 / +4.26%
|
10.80
|
10.80
|
9.50
|
9.80
|
10.10
|
9.28
|
2,900
|
|
|
5/24/2022
|
0.00 / 0.00%
|
9.20
|
10.20
|
9.20
|
10.20
|
9.40
|
9.66
|
2,800
|
|
|
5/23/2022
|
+0.80 / +7.84%
|
10.20
|
11.00
|
10.20
|
11.00
|
10.20
|
10.42
|
11,200
|
|
|
5/20/2022
|
-0.40 / -3.85%
|
10.20
|
10.80
|
10.00
|
10.00
|
10.20
|
9.47
|
6,000
|
|
|
5/19/2022
|
-1.70 / -14.17%
|
11.00
|
11.90
|
10.20
|
10.30
|
10.40
|
9.76
|
44,100
|
|
|
5/18/2022
|
+1.10 / +10.09%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.37
|
100
|
|
|
5/17/2022
|
+0.20 / +1.83%
|
12.00
|
12.00
|
9.50
|
11.10
|
10.90
|
10.52
|
1,200
|
|
|
5/16/2022
|
+0.90 / +9.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
10.33
|
2,100
|
|
|
5/13/2022
|
-0.80 / -8.00%
|
11.00
|
11.00
|
9.20
|
9.20
|
10.00
|
8.72
|
10,800
|
|
|
5/12/2022
|
-1.00 / -9.09%
|
12.00
|
12.00
|
9.40
|
10.00
|
10.00
|
9.47
|
16,100
|
|
|