|
|
Closing price on 10/28/2020
|
|
| Open |
34.40 |
| High |
35.25 |
| Low |
34.20 |
| Volume |
496,090 |
| Split-adjusted Price |
31.18 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2020
|
-0.70 / -1.99%
|
34.40
|
35.25
|
34.20
|
34.50
|
34.73
|
31.18
|
496,090
|
|
|
10/27/2020
|
-0.20 / -0.56%
|
35.40
|
35.65
|
34.90
|
35.20
|
35.26
|
31.82
|
448,240
|
|
|
10/26/2020
|
-0.20 / -0.56%
|
35.80
|
35.90
|
35.20
|
35.40
|
35.54
|
32.00
|
590,070
|
|
|
10/23/2020
|
0.00 / 0.00%
|
35.60
|
35.95
|
35.35
|
35.60
|
35.65
|
32.18
|
432,090
|
|
|
10/22/2020
|
-0.15 / -0.42%
|
35.75
|
36.05
|
35.50
|
35.60
|
35.80
|
32.18
|
894,050
|
|
|
10/21/2020
|
+0.05 / +0.14%
|
35.70
|
36.15
|
35.45
|
35.75
|
35.86
|
32.31
|
371,550
|
|
|
10/20/2020
|
-0.10 / -0.28%
|
35.85
|
36.20
|
35.45
|
35.70
|
35.83
|
32.27
|
385,250
|
|
|
10/19/2020
|
-0.10 / -0.28%
|
36.00
|
36.30
|
35.35
|
35.80
|
35.87
|
32.36
|
629,300
|
|
|
10/16/2020
|
-0.20 / -0.55%
|
36.20
|
36.50
|
35.00
|
35.90
|
36.07
|
32.45
|
560,670
|
|
|
10/15/2020
|
+0.60 / +1.69%
|
35.90
|
36.45
|
35.70
|
36.10
|
36.17
|
32.63
|
505,060
|
|
|
10/14/2020
|
+0.05 / +0.14%
|
35.45
|
35.50
|
34.30
|
35.50
|
35.04
|
32.09
|
1,062,990
|
|
|
10/13/2020
|
-0.40 / -1.12%
|
35.85
|
35.95
|
35.20
|
35.45
|
35.66
|
32.04
|
530,620
|
|
|
10/12/2020
|
-0.30 / -0.83%
|
36.40
|
36.45
|
35.55
|
35.85
|
36.07
|
32.40
|
642,340
|
|
|
10/9/2020
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.00
|
36.15
|
36.31
|
32.67
|
404,450
|
|
|
10/8/2020
|
+0.10 / +0.28%
|
36.30
|
36.70
|
36.05
|
36.15
|
36.38
|
32.67
|
657,980
|
|
|
10/7/2020
|
-0.70 / -1.90%
|
36.75
|
36.85
|
36.05
|
36.05
|
36.33
|
32.58
|
767,067
|
|
|
10/6/2020
|
0.00 / 0.00%
|
36.85
|
37.00
|
36.50
|
36.75
|
36.83
|
33.22
|
471,320
|
|
|
10/5/2020
|
+0.05 / +0.14%
|
37.30
|
37.30
|
36.50
|
36.75
|
36.99
|
33.22
|
545,610
|
|
|
10/2/2020
|
0.00 / 0.00%
|
36.85
|
36.95
|
36.00
|
36.70
|
36.67
|
33.17
|
797,070
|
|
|
10/1/2020
|
+0.20 / +0.55%
|
36.60
|
36.70
|
36.30
|
36.70
|
36.49
|
33.17
|
537,090
|
|
|
9/30/2020
|
0.00 / 0.00%
|
36.50
|
36.95
|
36.20
|
36.50
|
36.53
|
32.99
|
602,870
|
|
|
9/29/2020
|
-0.50 / -1.35%
|
37.00
|
37.40
|
36.25
|
36.50
|
36.71
|
32.99
|
697,070
|
|
|
9/28/2020
|
-0.25 / -0.67%
|
37.50
|
37.50
|
34.70
|
37.00
|
36.84
|
33.44
|
1,314,730
|
|
|
9/25/2020
|
+0.10 / +0.27%
|
37.70
|
37.85
|
37.00
|
37.25
|
37.51
|
33.67
|
977,030
|
|
|
9/24/2020
|
-0.05 / -0.13%
|
37.20
|
37.45
|
36.80
|
37.15
|
37.26
|
33.58
|
583,540
|
|
|
9/23/2020
|
+0.50 / +1.36%
|
36.70
|
37.40
|
36.60
|
37.20
|
36.93
|
33.62
|
1,793,780
|
|
|
9/22/2020
|
0.00 / 0.00%
|
36.30
|
36.75
|
36.20
|
36.70
|
36.53
|
33.17
|
1,096,240
|
|
|
9/21/2020
|
+0.05 / +0.14%
|
36.60
|
36.80
|
36.35
|
36.70
|
36.47
|
33.17
|
1,255,330
|
|
|
9/18/2020
|
0.00 / 0.00%
|
37.00
|
37.20
|
36.35
|
36.65
|
36.67
|
33.13
|
1,183,770
|
|
|
9/17/2020
|
+1.15 / +3.24%
|
35.50
|
36.95
|
35.50
|
36.65
|
36.36
|
33.13
|
1,495,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|