Closing price on 8/20/2024
|
|
Open |
9.50 |
High |
9.50 |
Low |
8.50 |
Volume |
8,500 |
Split-adjusted Price |
8.50 |
|
|
KCB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/20/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8,500
|
|
8/19/2024
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
8.50
|
3,000
|
|
8/16/2024
|
+0.10 / +1.23%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.10
|
8.20
|
10,400
|
|
8/15/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
1,000
|
|
8/14/2024
|
-0.20 / -2.41%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2,500
|
|
8/13/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
8.30
|
1,000
|
|
8/12/2024
|
-0.10 / -1.18%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.30
|
8.40
|
1,400
|
|
8/9/2024
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4,000
|
|
8/8/2024
|
-0.10 / -1.15%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.40
|
8.60
|
21,000
|
|
8/7/2024
|
+0.60 / +7.41%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
100
|
|
8/6/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.00
|
8.60
|
8.10
|
8.60
|
15,200
|
|
8/5/2024
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.40
|
8.50
|
8.60
|
8.50
|
20,100
|
|
8/2/2024
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
8.50
|
2,700
|
|
8/1/2024
|
-0.10 / -1.18%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
8.40
|
7,500
|
|
7/31/2024
|
+0.10 / +1.19%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.50
|
8.50
|
20,000
|
|
7/30/2024
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.40
|
8.60
|
2,300
|
|
7/29/2024
|
-0.30 / -3.49%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.50
|
8.30
|
300
|
|
7/26/2024
|
-0.40 / -4.44%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
800
|
|
7/25/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
7/24/2024
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
100
|
|
7/23/2024
|
-0.30 / -3.41%
|
8.90
|
8.90
|
8.40
|
8.50
|
8.60
|
8.50
|
4,000
|
|
7/22/2024
|
-0.40 / -4.40%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.80
|
8.70
|
3,300
|
|
7/19/2024
|
+0.20 / +2.25%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
9.10
|
200
|
|
7/18/2024
|
-0.20 / -2.17%
|
8.50
|
9.20
|
8.50
|
9.00
|
8.90
|
9.00
|
2,000
|
|
7/17/2024
|
+0.30 / +3.37%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
100
|
|
7/16/2024
|
-0.40 / -4.12%
|
8.70
|
9.30
|
8.70
|
9.30
|
8.90
|
9.30
|
7,000
|
|
7/15/2024
|
+0.10 / +1.08%
|
10.40
|
10.40
|
9.40
|
9.40
|
9.70
|
9.40
|
300
|
|
7/12/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.30
|
9.00
|
4,700
|
|
7/11/2024
|
+0.20 / +2.15%
|
10.50
|
10.50
|
9.40
|
9.50
|
9.50
|
9.00
|
7,700
|
|
7/10/2024
|
+0.10 / +1.09%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
8.81
|
9,400
|
|
|