|
Closing price on 11/5/2019
|
|
| Open |
21.55 |
| High |
22.10 |
| Low |
21.50 |
| Volume |
86,110 |
| Split-adjusted Price |
18.08 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2019
|
+0.40 / +1.85%
|
21.55
|
22.10
|
21.50
|
22.00
|
21.87
|
18.08
|
86,110
|
|
|
11/4/2019
|
-0.05 / -0.23%
|
21.80
|
21.80
|
21.55
|
21.60
|
21.65
|
17.75
|
68,780
|
|
|
11/1/2019
|
-0.10 / -0.46%
|
21.70
|
21.75
|
21.25
|
21.65
|
21.48
|
17.79
|
145,710
|
|
|
10/31/2019
|
0.00 / 0.00%
|
21.75
|
21.80
|
21.60
|
21.75
|
21.71
|
17.87
|
101,260
|
|
|
10/30/2019
|
+0.05 / +0.23%
|
21.70
|
21.95
|
21.70
|
21.75
|
21.73
|
17.87
|
89,430
|
|
|
10/29/2019
|
-0.25 / -1.14%
|
21.85
|
22.00
|
21.60
|
21.70
|
21.72
|
17.83
|
89,320
|
|
|
10/28/2019
|
-0.05 / -0.23%
|
22.20
|
22.40
|
21.50
|
21.95
|
22.13
|
18.04
|
308,490
|
|
|
10/25/2019
|
-0.20 / -0.90%
|
22.20
|
22.40
|
21.85
|
22.00
|
22.04
|
18.08
|
171,570
|
|
|
10/24/2019
|
+0.40 / +1.83%
|
21.90
|
22.35
|
21.90
|
22.20
|
22.18
|
18.24
|
200,470
|
|
|
10/23/2019
|
+0.35 / +1.63%
|
21.30
|
21.80
|
21.30
|
21.80
|
21.59
|
17.91
|
83,450
|
|
|
10/22/2019
|
-0.10 / -0.46%
|
21.50
|
21.90
|
21.15
|
21.45
|
21.54
|
17.63
|
404,030
|
|
|
10/21/2019
|
-0.60 / -2.71%
|
22.40
|
22.95
|
21.55
|
21.55
|
22.44
|
17.71
|
326,780
|
|
|
10/18/2019
|
-0.50 / -2.21%
|
22.65
|
22.65
|
22.00
|
22.15
|
22.31
|
18.20
|
120,100
|
|
|
10/17/2019
|
+0.80 / +3.66%
|
21.80
|
22.70
|
21.70
|
22.65
|
22.34
|
18.61
|
321,070
|
|
|
10/16/2019
|
+0.65 / +3.07%
|
21.30
|
21.90
|
21.10
|
21.85
|
21.57
|
17.96
|
271,290
|
|
|
10/15/2019
|
+0.30 / +1.44%
|
20.90
|
21.25
|
20.85
|
21.20
|
21.10
|
17.42
|
148,320
|
|
|
10/14/2019
|
-0.50 / -2.34%
|
21.50
|
21.70
|
20.90
|
20.90
|
21.24
|
17.17
|
243,030
|
|
|
10/11/2019
|
+0.35 / +1.66%
|
21.15
|
21.50
|
20.75
|
21.40
|
21.27
|
17.59
|
136,180
|
|
|
10/10/2019
|
+0.55 / +2.68%
|
20.50
|
21.30
|
20.50
|
21.05
|
20.86
|
17.30
|
165,710
|
|
|
10/9/2019
|
0.00 / 0.00%
|
20.40
|
20.70
|
20.40
|
20.50
|
20.47
|
16.85
|
733,137
|
|
|
10/8/2019
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.40
|
20.50
|
20.46
|
16.85
|
526,050
|
|
|
10/7/2019
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.40
|
20.70
|
20.56
|
17.01
|
32,000
|
|
|
10/4/2019
|
-0.10 / -0.48%
|
21.00
|
21.30
|
20.70
|
20.70
|
20.93
|
17.01
|
128,250
|
|
|
10/3/2019
|
+0.35 / +1.71%
|
20.40
|
20.95
|
20.35
|
20.80
|
20.75
|
17.09
|
72,130
|
|
|
10/2/2019
|
+0.35 / +1.74%
|
20.10
|
20.80
|
20.10
|
20.45
|
20.38
|
16.81
|
142,010
|
|
|
10/1/2019
|
-0.25 / -1.23%
|
20.30
|
20.80
|
20.10
|
20.10
|
20.22
|
16.52
|
114,370
|
|
|
9/30/2019
|
-0.30 / -1.45%
|
20.65
|
20.70
|
20.30
|
20.35
|
20.47
|
16.72
|
143,870
|
|
|
9/27/2019
|
-0.40 / -1.90%
|
21.05
|
21.15
|
20.65
|
20.65
|
20.80
|
16.97
|
142,520
|
|
|
9/26/2019
|
-0.05 / -0.24%
|
21.25
|
21.40
|
21.00
|
21.05
|
21.21
|
17.30
|
77,370
|
|
|
9/25/2019
|
-0.40 / -1.86%
|
21.20
|
21.70
|
21.10
|
21.10
|
21.42
|
17.34
|
106,140
|
|
|