|
Closing price on 6/6/2017
|
|
| Open |
20.90 |
| High |
21.00 |
| Low |
20.90 |
| Volume |
2,100 |
| Split-adjusted Price |
12.07 |
|
|
KCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2017
|
+2.00 / +10.53%
|
20.90
|
21.00
|
20.90
|
21.00
|
21.00
|
12.07
|
2,100
|
|
|
6/5/2017
|
-1.40 / -6.86%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.92
|
500
|
|
|
6/2/2017
|
+2.70 / +15.25%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
11.73
|
0
|
|
|
6/1/2017
|
-2.50 / -12.38%
|
23.10
|
23.10
|
17.70
|
17.70
|
20.40
|
10.17
|
2,000
|
|
|
5/31/2017
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
11.61
|
0
|
|
|
5/30/2017
|
+2.60 / +14.77%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
11.61
|
0
|
|
|
5/29/2017
|
-2.30 / -11.56%
|
22.80
|
22.80
|
17.60
|
17.60
|
20.20
|
10.12
|
2,000
|
|
|
5/26/2017
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
11.44
|
0
|
|
|
5/25/2017
|
+2.50 / +14.37%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
11.44
|
0
|
|
|
5/24/2017
|
-2.10 / -10.77%
|
22.40
|
22.40
|
17.40
|
17.40
|
19.90
|
10.00
|
2,000
|
|
|
5/23/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.21
|
0
|
|
|
5/22/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.21
|
0
|
|
|
5/19/2017
|
+2.40 / +14.04%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.21
|
0
|
|
|
5/18/2017
|
-2.10 / -10.94%
|
21.90
|
21.90
|
17.10
|
17.10
|
19.50
|
9.83
|
2,000
|
|
|
5/17/2017
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
11.04
|
0
|
|
|
5/16/2017
|
+2.70 / +16.36%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
11.04
|
0
|
|
|
5/15/2017
|
-2.50 / -13.16%
|
21.80
|
21.80
|
16.50
|
16.50
|
19.15
|
9.49
|
2,000
|
|
|
5/12/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.92
|
0
|
|
|
5/11/2017
|
+0.20 / +1.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.92
|
100
|
|
|
5/10/2017
|
+2.60 / +16.05%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
10.81
|
0
|
|
|
5/9/2017
|
-2.60 / -13.83%
|
21.30
|
21.30
|
16.20
|
16.20
|
18.75
|
9.31
|
2,000
|
|
|
5/8/2017
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
10.81
|
0
|
|
|
5/5/2017
|
+2.70 / +16.77%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
10.81
|
0
|
|
|
5/4/2017
|
-2.60 / -13.90%
|
21.40
|
21.40
|
16.10
|
16.10
|
18.75
|
9.26
|
2,000
|
|
|
5/3/2017
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
10.75
|
0
|
|
|
4/28/2017
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
10.75
|
0
|
|
|
4/27/2017
|
+0.10 / +0.54%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
10.75
|
0
|
|
|
4/26/2017
|
-0.10 / -0.53%
|
20.20
|
20.20
|
17.60
|
18.60
|
18.70
|
10.69
|
2,700
|
|
|
4/25/2017
|
-1.90 / -9.22%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
10.75
|
100
|
|
|
4/24/2017
|
+2.60 / +14.44%
|
17.10
|
20.60
|
17.10
|
20.60
|
19.43
|
11.84
|
300
|
|
|