|
Closing price on 1/2/2019
|
|
| Open |
24.20 |
| High |
24.20 |
| Low |
23.00 |
| Volume |
40,160 |
| Split-adjusted Price |
19.64 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2019
|
-0.30 / -1.24%
|
24.20
|
24.20
|
23.00
|
23.90
|
23.48
|
19.64
|
40,160
|
|
|
12/28/2018
|
+0.05 / +0.21%
|
24.20
|
24.20
|
23.65
|
24.20
|
24.17
|
19.89
|
6,910
|
|
|
12/27/2018
|
+0.15 / +0.63%
|
24.00
|
24.20
|
23.65
|
24.15
|
24.05
|
19.85
|
22,580
|
|
|
12/26/2018
|
+0.60 / +2.56%
|
23.00
|
24.00
|
22.70
|
24.00
|
23.55
|
19.72
|
52,530
|
|
|
12/25/2018
|
-0.40 / -1.68%
|
23.50
|
23.80
|
22.55
|
23.40
|
23.41
|
19.23
|
57,620
|
|
|
12/24/2018
|
-0.20 / -0.83%
|
24.00
|
24.20
|
23.60
|
23.80
|
24.00
|
19.56
|
42,660
|
|
|
12/21/2018
|
+0.50 / +2.13%
|
24.25
|
24.25
|
23.80
|
24.00
|
24.08
|
19.72
|
50,420
|
|
|
12/20/2018
|
-0.75 / -3.09%
|
24.25
|
24.45
|
23.50
|
23.50
|
23.85
|
19.31
|
39,370
|
|
|
12/19/2018
|
-0.15 / -0.61%
|
24.40
|
24.45
|
24.10
|
24.25
|
24.27
|
19.93
|
63,610
|
|
|
12/18/2018
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.00
|
24.40
|
24.21
|
20.05
|
51,250
|
|
|
12/17/2018
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.30
|
24.50
|
24.41
|
20.13
|
58,410
|
|
|
12/14/2018
|
-0.20 / -0.81%
|
24.75
|
24.75
|
24.50
|
24.50
|
24.63
|
20.13
|
23,710
|
|
|
12/13/2018
|
-0.15 / -0.60%
|
25.00
|
25.00
|
24.50
|
24.70
|
24.66
|
20.30
|
92,490
|
|
|
12/12/2018
|
-0.25 / -1.00%
|
25.25
|
25.40
|
24.85
|
24.85
|
25.17
|
20.42
|
50,220
|
|
|
12/11/2018
|
+0.10 / +0.40%
|
25.10
|
25.20
|
24.80
|
25.10
|
25.06
|
20.63
|
32,240
|
|
|
12/10/2018
|
-0.40 / -1.57%
|
25.40
|
25.40
|
24.90
|
25.00
|
25.03
|
20.54
|
78,100
|
|
|
12/7/2018
|
+0.85 / +3.46%
|
24.55
|
25.50
|
24.35
|
25.40
|
24.75
|
20.87
|
456,670
|
|
|
12/6/2018
|
0.00 / 0.00%
|
24.25
|
24.65
|
24.25
|
24.55
|
24.49
|
20.17
|
184,540
|
|
|
12/5/2018
|
+0.05 / +0.20%
|
24.40
|
24.65
|
24.30
|
24.55
|
24.38
|
20.17
|
25,590
|
|
|
12/4/2018
|
-0.20 / -0.81%
|
24.60
|
24.70
|
24.50
|
24.50
|
24.54
|
20.13
|
41,680
|
|
|
12/3/2018
|
+0.35 / +1.44%
|
24.40
|
24.75
|
24.30
|
24.70
|
24.49
|
20.30
|
59,040
|
|
|
11/30/2018
|
-0.25 / -1.02%
|
24.30
|
24.85
|
24.30
|
24.35
|
24.57
|
20.01
|
26,210
|
|
|
11/29/2018
|
-0.10 / -0.40%
|
24.55
|
24.75
|
24.40
|
24.60
|
24.52
|
20.22
|
18,840
|
|
|
11/28/2018
|
0.00 / 0.00%
|
24.60
|
24.70
|
24.55
|
24.70
|
24.62
|
20.30
|
34,600
|
|
|
11/27/2018
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.77
|
20.30
|
47,310
|
|
|
11/26/2018
|
+0.10 / +0.40%
|
24.90
|
25.00
|
24.80
|
25.00
|
24.94
|
20.54
|
32,440
|
|
|
11/23/2018
|
-0.25 / -0.99%
|
25.15
|
25.20
|
24.90
|
24.90
|
24.94
|
20.46
|
19,930
|
|
|
11/22/2018
|
+0.10 / +0.40%
|
25.00
|
25.20
|
25.00
|
25.15
|
25.07
|
20.67
|
31,670
|
|
|
11/21/2018
|
+0.05 / +0.20%
|
25.00
|
25.20
|
25.00
|
25.05
|
25.02
|
20.59
|
22,860
|
|
|
11/20/2018
|
-0.40 / -1.57%
|
25.05
|
25.30
|
25.00
|
25.00
|
25.04
|
20.54
|
17,810
|
|
|