|
Closing price on 7/4/2017
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
16.10 |
| Volume |
2,500 |
| Split-adjusted Price |
9.67 |
|
|
KCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2017
|
-2.50 / -13.44%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.67
|
2,500
|
|
|
7/3/2017
|
-3.20 / -14.68%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
11.17
|
100
|
|
|
6/30/2017
|
-3.80 / -14.84%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
13.09
|
100
|
|
|
6/29/2017
|
+2.30 / +9.87%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
15.38
|
2,400
|
|
|
6/28/2017
|
+3.00 / +14.78%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
13.39
|
100
|
|
|
6/27/2017
|
+2.60 / +14.69%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
11.67
|
100
|
|
|
6/26/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
10.17
|
0
|
|
|
6/23/2017
|
-2.50 / -12.20%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.73
|
10.35
|
4,300
|
|
|
6/22/2017
|
-3.40 / -14.23%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.78
|
1,000
|
|
|
6/21/2017
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
13.74
|
0
|
|
|
6/20/2017
|
+1.40 / +6.22%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
13.74
|
1,600
|
|
|
6/19/2017
|
+2.50 / +12.50%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
12.93
|
100
|
|
|
6/16/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.50
|
0
|
|
|
6/15/2017
|
-0.30 / -1.48%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.50
|
0
|
|
|
6/14/2017
|
0.00 / 0.00%
|
17.90
|
22.90
|
17.90
|
20.30
|
19.95
|
11.67
|
3,500
|
|
|
6/13/2017
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
11.67
|
0
|
|
|
6/12/2017
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
11.67
|
1,300
|
|
|
6/9/2017
|
-1.00 / -4.76%
|
23.90
|
23.90
|
18.10
|
20.00
|
20.30
|
11.50
|
4,800
|
|
|
6/8/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.07
|
0
|
|
|
6/7/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.07
|
0
|
|
|
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
|
|
|