|
Closing price on 1/2/2020
|
|
| Open |
19.45 |
| High |
19.60 |
| Low |
19.30 |
| Volume |
60,080 |
| Split-adjusted Price |
16.95 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2020
|
+0.15 / +0.77%
|
19.45
|
19.60
|
19.30
|
19.60
|
19.49
|
16.95
|
60,080
|
|
|
12/31/2019
|
-0.05 / -0.26%
|
19.50
|
19.55
|
18.90
|
19.45
|
19.30
|
16.82
|
121,730
|
|
|
12/30/2019
|
+0.20 / +1.04%
|
19.30
|
19.50
|
18.90
|
19.50
|
19.28
|
16.86
|
370,860
|
|
|
12/27/2019
|
-0.20 / -1.03%
|
19.20
|
19.50
|
18.65
|
19.30
|
18.95
|
16.69
|
164,220
|
|
|
12/26/2019
|
+0.50 / +2.63%
|
19.20
|
19.50
|
18.80
|
19.50
|
19.23
|
16.86
|
179,450
|
|
|
12/25/2019
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.10
|
19.00
|
18.71
|
16.43
|
59,850
|
|
|
12/24/2019
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.40
|
18.50
|
18.57
|
15.99
|
52,570
|
|
|
12/23/2019
|
0.00 / 0.00%
|
18.15
|
18.60
|
18.00
|
18.50
|
18.34
|
15.99
|
130,410
|
|
|
12/20/2019
|
0.00 / 0.00%
|
18.45
|
18.50
|
18.15
|
18.50
|
18.31
|
15.99
|
105,990
|
|
|
12/19/2019
|
-0.10 / -0.54%
|
18.60
|
18.60
|
17.90
|
18.50
|
18.12
|
15.99
|
247,190
|
|
|
12/18/2019
|
-0.10 / -0.53%
|
18.70
|
18.85
|
18.55
|
18.60
|
18.63
|
16.08
|
56,960
|
|
|
12/17/2019
|
-0.40 / -2.09%
|
19.00
|
19.10
|
18.50
|
18.70
|
18.77
|
16.17
|
110,490
|
|
|
12/16/2019
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.80
|
19.10
|
18.99
|
16.51
|
22,430
|
|
|
12/13/2019
|
-0.20 / -1.04%
|
19.20
|
19.20
|
18.90
|
19.00
|
19.04
|
16.43
|
42,690
|
|
|
12/12/2019
|
+0.20 / +1.05%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.16
|
16.60
|
27,720
|
|
|
12/11/2019
|
0.00 / 0.00%
|
19.25
|
19.30
|
18.80
|
19.00
|
18.91
|
16.43
|
48,120
|
|
|
12/10/2019
|
-0.30 / -1.55%
|
19.10
|
19.45
|
18.80
|
19.00
|
19.00
|
16.43
|
69,930
|
|
|
12/9/2019
|
+0.05 / +0.26%
|
19.25
|
19.50
|
19.05
|
19.30
|
19.28
|
16.69
|
29,980
|
|
|
12/6/2019
|
0.00 / 0.00%
|
19.25
|
19.25
|
18.95
|
19.25
|
19.07
|
16.64
|
45,890
|
|
|
12/5/2019
|
-0.05 / -0.26%
|
19.10
|
19.30
|
19.00
|
19.25
|
19.12
|
16.64
|
244,520
|
|
|
12/4/2019
|
0.00 / 0.00%
|
19.10
|
19.35
|
18.80
|
19.30
|
19.03
|
16.69
|
140,250
|
|
|
12/3/2019
|
0.00 / 0.00%
|
19.10
|
19.40
|
18.90
|
19.30
|
19.15
|
16.69
|
66,580
|
|
|
12/2/2019
|
-0.30 / -1.53%
|
19.60
|
19.60
|
19.20
|
19.30
|
19.35
|
16.69
|
33,130
|
|
|
11/29/2019
|
-0.60 / -2.97%
|
19.90
|
19.90
|
19.30
|
19.60
|
19.55
|
16.95
|
38,880
|
|
|
11/28/2019
|
-0.05 / -0.25%
|
20.25
|
20.65
|
20.20
|
20.20
|
20.28
|
16.60
|
50,190
|
|
|
11/27/2019
|
-0.25 / -1.22%
|
20.60
|
20.80
|
20.25
|
20.25
|
20.51
|
16.64
|
25,550
|
|
|
11/26/2019
|
+0.25 / +1.23%
|
20.30
|
20.90
|
20.30
|
20.50
|
20.56
|
16.85
|
5,350
|
|
|
11/25/2019
|
-0.25 / -1.22%
|
20.35
|
20.50
|
20.25
|
20.25
|
20.37
|
16.64
|
46,500
|
|
|
11/22/2019
|
-0.40 / -1.91%
|
20.90
|
21.00
|
20.50
|
20.50
|
20.71
|
16.85
|
45,880
|
|
|
11/21/2019
|
-0.25 / -1.18%
|
21.15
|
21.20
|
20.90
|
20.90
|
21.08
|
17.17
|
47,400
|
|
|