|
Closing price on 9/30/2021
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
9.70 |
| Volume |
50,900 |
| Split-adjusted Price |
9.47 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2021
|
+0.20 / +2.04%
|
10.40
|
10.40
|
9.70
|
10.00
|
9.90
|
9.47
|
50,900
|
|
|
9/29/2021
|
+0.40 / +4.17%
|
10.00
|
11.00
|
8.90
|
10.00
|
9.80
|
9.47
|
11,900
|
|
|
9/28/2021
|
-0.60 / -5.66%
|
9.20
|
10.00
|
9.20
|
10.00
|
9.60
|
9.47
|
3,300
|
|
|
9/27/2021
|
-0.70 / -6.25%
|
10.80
|
12.50
|
9.60
|
10.50
|
10.60
|
9.95
|
33,500
|
|
|
9/24/2021
|
-1.00 / -8.20%
|
11.10
|
12.00
|
11.10
|
11.20
|
11.20
|
10.61
|
22,400
|
|
|
9/23/2021
|
-0.40 / -3.23%
|
12.90
|
12.90
|
11.60
|
12.00
|
12.20
|
11.37
|
19,500
|
|
|
9/22/2021
|
+1.30 / +11.11%
|
11.90
|
13.10
|
11.90
|
13.00
|
12.40
|
12.32
|
42,600
|
|
|
9/21/2021
|
+0.60 / +5.17%
|
11.40
|
12.50
|
10.80
|
12.20
|
11.70
|
11.56
|
57,400
|
|
|
9/20/2021
|
+1.50 / +14.56%
|
11.40
|
11.80
|
10.50
|
11.80
|
11.60
|
11.18
|
37,000
|
|
|
9/17/2021
|
+1.50 / +14.56%
|
10.30
|
11.80
|
10.00
|
11.80
|
10.30
|
11.18
|
46,700
|
|
|
9/16/2021
|
+1.30 / +14.29%
|
9.10
|
10.40
|
9.10
|
10.40
|
10.30
|
9.85
|
52,100
|
|
|
9/15/2021
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
8.62
|
1,900
|
|
|
9/14/2021
|
0.00 / 0.00%
|
8.90
|
9.50
|
8.90
|
9.00
|
9.20
|
8.53
|
9,000
|
|
|
9/13/2021
|
+0.50 / +5.56%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.00
|
9.00
|
10,300
|
|
|
9/10/2021
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.00
|
9.50
|
9.00
|
9.00
|
7,300
|
|
|
9/9/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.81
|
1,300
|
|
|
9/8/2021
|
0.00 / 0.00%
|
8.90
|
9.40
|
8.90
|
9.10
|
9.30
|
8.62
|
25,700
|
|
|
9/7/2021
|
0.00 / 0.00%
|
8.90
|
9.50
|
8.90
|
9.00
|
9.10
|
8.53
|
9,000
|
|
|
9/6/2021
|
+0.20 / +2.27%
|
10.10
|
10.10
|
9.00
|
9.00
|
9.00
|
8.53
|
11,400
|
|
|
9/1/2021
|
+0.20 / +2.27%
|
10.10
|
10.10
|
8.10
|
9.00
|
8.80
|
8.53
|
11,400
|
|
|
8/31/2021
|
+0.60 / +7.23%
|
9.50
|
9.50
|
8.00
|
8.90
|
8.80
|
8.43
|
23,900
|
|
|
8/30/2021
|
+0.60 / +7.23%
|
7.60
|
8.90
|
7.60
|
8.90
|
8.30
|
8.43
|
200
|
|
|
8/27/2021
|
+0.40 / +4.60%
|
8.00
|
9.10
|
8.00
|
9.10
|
8.30
|
8.62
|
2,000
|
|
|
8/26/2021
|
+0.30 / +3.57%
|
9.60
|
9.60
|
8.70
|
8.70
|
8.70
|
8.24
|
3,300
|
|
|
8/25/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
8.00
|
9.10
|
8.40
|
8.62
|
7,500
|
|
|
8/24/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.00
|
9.00
|
9.10
|
8.53
|
1,200
|
|
|
8/23/2021
|
+0.50 / +5.95%
|
9.60
|
9.60
|
8.90
|
8.90
|
9.00
|
8.43
|
2,100
|
|
|
8/20/2021
|
-1.00 / -10.87%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.40
|
7.77
|
4,800
|
|
|
8/19/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.00
|
9.00
|
9.20
|
8.53
|
700
|
|
|
8/18/2021
|
-0.60 / -6.32%
|
10.00
|
10.00
|
8.90
|
8.90
|
9.00
|
8.43
|
2,700
|
|
|