|
Closing price on 12/4/2018
|
|
| Open |
24.60 |
| High |
24.70 |
| Low |
24.50 |
| Volume |
41,680 |
| Split-adjusted Price |
20.13 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/19/2018
|
-0.10 / -0.39%
|
25.00
|
25.50
|
25.00
|
25.40
|
25.27
|
20.87
|
47,970
|
|
|
11/16/2018
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.35
|
25.50
|
25.49
|
20.95
|
485,040
|
|
|
11/15/2018
|
0.00 / 0.00%
|
25.30
|
25.50
|
25.15
|
25.50
|
25.42
|
20.95
|
46,020
|
|
|
11/14/2018
|
0.00 / 0.00%
|
25.10
|
25.50
|
25.10
|
25.50
|
25.40
|
20.95
|
29,680
|
|
|
11/13/2018
|
-0.15 / -0.58%
|
25.65
|
25.65
|
25.25
|
25.50
|
25.48
|
20.95
|
313,980
|
|
|
11/12/2018
|
0.00 / 0.00%
|
25.10
|
25.65
|
25.10
|
25.65
|
25.45
|
21.08
|
35,320
|
|
|
11/9/2018
|
0.00 / 0.00%
|
25.25
|
25.70
|
25.20
|
25.65
|
25.46
|
21.08
|
45,760
|
|
|
11/8/2018
|
+0.40 / +1.58%
|
25.25
|
25.65
|
25.25
|
25.65
|
25.52
|
21.08
|
21,980
|
|
|
11/7/2018
|
-0.45 / -1.75%
|
25.55
|
25.80
|
25.25
|
25.25
|
25.36
|
20.75
|
55,360
|
|
|
11/6/2018
|
-0.05 / -0.19%
|
25.50
|
25.80
|
25.40
|
25.70
|
25.56
|
21.12
|
37,210
|
|
|
11/5/2018
|
-0.05 / -0.19%
|
25.50
|
25.80
|
25.10
|
25.75
|
25.48
|
21.16
|
33,990
|
|
|
11/2/2018
|
-0.05 / -0.19%
|
25.85
|
25.85
|
25.45
|
25.80
|
25.74
|
21.20
|
71,100
|
|
|
11/1/2018
|
-0.05 / -0.19%
|
25.90
|
25.90
|
25.30
|
25.85
|
25.78
|
21.24
|
25,020
|
|
|
10/31/2018
|
+0.40 / +1.57%
|
25.10
|
25.90
|
24.75
|
25.90
|
25.54
|
21.28
|
26,780
|
|
|
10/30/2018
|
+0.30 / +1.19%
|
24.90
|
25.50
|
24.70
|
25.50
|
25.09
|
20.95
|
481,200
|
|
|
10/29/2018
|
-0.30 / -1.18%
|
25.50
|
25.50
|
25.00
|
25.20
|
25.17
|
20.71
|
348,330
|
|
|
10/26/2018
|
-0.40 / -1.54%
|
25.90
|
25.90
|
25.30
|
25.50
|
25.47
|
20.95
|
88,020
|
|
|
10/25/2018
|
-0.05 / -0.19%
|
25.40
|
25.90
|
25.00
|
25.90
|
25.51
|
21.28
|
68,670
|
|
|
10/24/2018
|
+0.10 / +0.39%
|
25.85
|
25.95
|
25.60
|
25.95
|
25.78
|
21.32
|
153,000
|
|
|