|
Closing price on 6/24/2021
|
|
| Open |
9.00 |
| High |
10.20 |
| Low |
9.00 |
| Volume |
5,700 |
| Split-adjusted Price |
9.09 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2021
|
-0.90 / -8.57%
|
9.00
|
10.20
|
9.00
|
9.60
|
9.30
|
9.09
|
5,700
|
|
|
6/23/2021
|
+0.50 / +5.10%
|
11.20
|
11.20
|
10.30
|
10.30
|
10.50
|
9.76
|
4,800
|
|
|
6/22/2021
|
-1.00 / -9.52%
|
9.50
|
10.20
|
9.50
|
9.50
|
9.80
|
9.00
|
34,000
|
|
|
6/21/2021
|
+0.80 / +8.42%
|
10.00
|
10.90
|
9.60
|
10.30
|
10.50
|
9.76
|
54,300
|
|
|
6/18/2021
|
+1.10 / +12.36%
|
8.90
|
10.00
|
8.80
|
10.00
|
9.50
|
9.47
|
21,900
|
|
|
6/17/2021
|
+0.30 / +3.53%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.90
|
8.34
|
1,200
|
|
|
6/16/2021
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.50
|
8.43
|
10,400
|
|
|
6/15/2021
|
+0.60 / +7.50%
|
8.50
|
9.20
|
8.50
|
8.60
|
8.50
|
8.15
|
20,800
|
|
|
6/14/2021
|
+0.60 / +7.59%
|
8.30
|
8.50
|
8.00
|
8.50
|
8.00
|
8.05
|
11,300
|
|
|
6/11/2021
|
+0.20 / +2.47%
|
7.10
|
8.30
|
7.10
|
8.30
|
7.90
|
7.86
|
14,100
|
|
|
6/10/2021
|
-0.40 / -4.76%
|
8.60
|
8.60
|
7.90
|
8.00
|
8.10
|
7.58
|
7,100
|
|
|
6/9/2021
|
-1.10 / -11.58%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.96
|
2,000
|
|
|
6/8/2021
|
+1.00 / +11.76%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
9.00
|
1,100
|
|
|
6/7/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.05
|
2,000
|
|
|
6/4/2021
|
+0.70 / +8.86%
|
7.90
|
9.00
|
7.90
|
8.60
|
8.50
|
8.15
|
14,500
|
|
|
6/3/2021
|
+0.60 / +7.89%
|
8.70
|
8.70
|
7.00
|
8.20
|
7.90
|
7.77
|
2,500
|
|
|
6/2/2021
|
0.00 / 0.00%
|
7.50
|
8.40
|
7.50
|
8.40
|
7.60
|
7.96
|
1,200
|
|
|
6/1/2021
|
+0.50 / +6.25%
|
7.50
|
8.60
|
7.50
|
8.50
|
8.40
|
8.05
|
2,200
|
|
|
5/31/2021
|
+1.00 / +13.33%
|
7.70
|
8.60
|
7.70
|
8.50
|
8.00
|
8.05
|
600
|
|
|
5/28/2021
|
+0.10 / +1.32%
|
7.00
|
7.70
|
7.00
|
7.70
|
7.50
|
7.29
|
7,300
|
|
|
5/27/2021
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.60
|
7.29
|
9,100
|
|
|
5/26/2021
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.20
|
7.60
|
7.60
|
7.20
|
19,000
|
|
|
5/25/2021
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.60
|
7.20
|
1,500
|
|
|
5/24/2021
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.40
|
7.90
|
7.60
|
7.48
|
1,000
|
|
|
5/21/2021
|
0.00 / 0.00%
|
7.10
|
8.20
|
7.10
|
8.10
|
8.00
|
7.67
|
1,400
|
|
|
5/20/2021
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.90
|
7.90
|
8.10
|
7.48
|
7,000
|
|
|
5/19/2021
|
+0.30 / +3.66%
|
8.20
|
8.60
|
8.00
|
8.50
|
8.10
|
8.05
|
7,900
|
|
|
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
|
|
|