|
Closing price on 1/23/2019
|
|
| Open |
20.70 |
| High |
20.70 |
| Low |
19.85 |
| Volume |
124,080 |
| Split-adjusted Price |
16.44 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2019
|
-0.75 / -3.61%
|
20.70
|
20.70
|
19.85
|
20.00
|
20.08
|
16.44
|
124,080
|
|
|
1/22/2019
|
-0.80 / -3.71%
|
21.30
|
21.55
|
20.75
|
20.75
|
21.09
|
17.05
|
105,040
|
|
|
1/21/2019
|
-0.15 / -0.69%
|
21.80
|
21.85
|
21.30
|
21.55
|
21.61
|
17.71
|
57,330
|
|
|
1/18/2019
|
-0.45 / -2.03%
|
22.00
|
22.40
|
21.25
|
21.70
|
21.61
|
17.83
|
102,620
|
|
|
1/17/2019
|
-0.25 / -1.12%
|
21.90
|
22.15
|
21.80
|
22.15
|
22.00
|
18.20
|
106,540
|
|
|
1/16/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.10
|
22.40
|
22.30
|
18.41
|
46,240
|
|
|
1/15/2019
|
-0.30 / -1.32%
|
22.10
|
22.75
|
22.10
|
22.40
|
22.49
|
18.41
|
22,410
|
|
|
1/14/2019
|
0.00 / 0.00%
|
22.70
|
22.85
|
22.25
|
22.70
|
22.61
|
18.65
|
52,410
|
|
|
1/11/2019
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.35
|
22.70
|
22.62
|
18.65
|
47,080
|
|
|
1/10/2019
|
-0.15 / -0.65%
|
22.35
|
22.95
|
22.20
|
22.80
|
22.32
|
18.74
|
117,480
|
|
|
1/9/2019
|
+0.15 / +0.66%
|
22.80
|
23.10
|
22.55
|
22.95
|
22.95
|
18.86
|
34,290
|
|
|
1/8/2019
|
-0.10 / -0.44%
|
22.35
|
22.85
|
22.25
|
22.80
|
22.54
|
18.74
|
57,270
|
|
|
1/7/2019
|
0.00 / 0.00%
|
22.90
|
23.30
|
22.20
|
22.90
|
22.76
|
18.82
|
104,110
|
|
|
1/4/2019
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.05
|
22.90
|
22.71
|
18.82
|
61,560
|
|
|
1/3/2019
|
-0.90 / -3.77%
|
23.90
|
23.90
|
22.25
|
23.00
|
22.70
|
18.90
|
95,690
|
|
|
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
|
|
|