|
Closing price on 12/7/2020
|
|
| Open |
38.55 |
| High |
38.70 |
| Low |
38.05 |
| Volume |
1,030,400 |
| Split-adjusted Price |
34.62 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2020
|
+0.30 / +0.79%
|
38.55
|
38.70
|
38.05
|
38.30
|
38.26
|
34.62
|
1,030,400
|
|
|
12/4/2020
|
+2.10 / +5.85%
|
36.05
|
38.10
|
36.05
|
38.00
|
37.58
|
34.35
|
1,972,730
|
|
|
12/3/2020
|
+0.10 / +0.28%
|
35.80
|
35.90
|
35.70
|
35.90
|
35.77
|
32.45
|
1,027,290
|
|
|
12/2/2020
|
0.00 / 0.00%
|
35.80
|
35.90
|
35.50
|
35.80
|
35.69
|
32.36
|
459,450
|
|
|
12/1/2020
|
-0.15 / -0.42%
|
35.95
|
35.95
|
35.40
|
35.80
|
35.73
|
32.36
|
409,090
|
|
|
11/30/2020
|
+0.10 / +0.28%
|
35.85
|
35.95
|
35.30
|
35.95
|
35.71
|
32.49
|
535,140
|
|
|
11/27/2020
|
0.00 / 0.00%
|
35.90
|
36.00
|
35.60
|
35.85
|
35.85
|
32.40
|
491,280
|
|
|
11/26/2020
|
-0.15 / -0.42%
|
36.10
|
36.10
|
35.80
|
35.85
|
35.91
|
32.40
|
392,730
|
|
|
11/25/2020
|
+0.05 / +0.14%
|
36.00
|
36.20
|
35.80
|
36.00
|
35.94
|
32.54
|
455,210
|
|
|
11/24/2020
|
+0.15 / +0.42%
|
36.00
|
36.30
|
35.75
|
35.95
|
36.04
|
32.49
|
516,940
|
|
|
11/23/2020
|
0.00 / 0.00%
|
35.60
|
36.10
|
35.60
|
35.80
|
35.87
|
32.36
|
408,610
|
|
|
11/20/2020
|
+0.20 / +0.56%
|
35.60
|
35.90
|
35.40
|
35.80
|
35.65
|
32.36
|
432,320
|
|
|
11/19/2020
|
-0.10 / -0.28%
|
35.70
|
36.05
|
35.15
|
35.60
|
35.63
|
32.18
|
500,910
|
|
|
11/18/2020
|
+0.20 / +0.56%
|
35.55
|
36.20
|
35.50
|
35.70
|
35.78
|
32.27
|
461,100
|
|
|
11/17/2020
|
-0.65 / -1.80%
|
36.30
|
36.50
|
35.50
|
35.50
|
36.05
|
32.09
|
454,790
|
|
|
11/16/2020
|
-0.20 / -0.55%
|
36.35
|
36.90
|
36.15
|
36.15
|
36.55
|
32.67
|
392,220
|
|
|
11/13/2020
|
+0.05 / +0.14%
|
36.35
|
36.40
|
36.25
|
36.35
|
36.31
|
32.86
|
432,130
|
|
|
11/12/2020
|
-0.20 / -0.55%
|
36.50
|
36.50
|
36.00
|
36.30
|
36.33
|
32.81
|
566,650
|
|
|
11/11/2020
|
0.00 / 0.00%
|
36.60
|
36.95
|
36.45
|
36.50
|
36.58
|
32.99
|
855,960
|
|
|
11/10/2020
|
+0.25 / +0.69%
|
36.30
|
36.65
|
36.30
|
36.50
|
36.42
|
32.99
|
967,930
|
|
|
11/9/2020
|
+0.45 / +1.26%
|
36.00
|
36.40
|
35.80
|
36.25
|
36.21
|
32.76
|
410,180
|
|
|
11/6/2020
|
+0.30 / +0.85%
|
35.80
|
36.00
|
35.60
|
35.80
|
35.86
|
32.36
|
353,750
|
|
|
11/5/2020
|
+0.50 / +1.43%
|
35.00
|
35.50
|
35.00
|
35.50
|
35.34
|
32.09
|
429,480
|
|
|
11/4/2020
|
+0.50 / +1.45%
|
34.80
|
35.00
|
34.30
|
35.00
|
34.50
|
31.64
|
386,020
|
|
|
11/3/2020
|
+0.05 / +0.15%
|
34.50
|
35.00
|
34.00
|
34.50
|
34.53
|
31.18
|
360,900
|
|
|
11/2/2020
|
+0.05 / +0.15%
|
34.60
|
35.10
|
34.20
|
34.45
|
34.67
|
31.14
|
352,870
|
|
|
10/30/2020
|
+0.05 / +0.15%
|
34.40
|
35.00
|
34.10
|
34.40
|
34.68
|
31.09
|
367,340
|
|
|
10/29/2020
|
-0.15 / -0.43%
|
34.30
|
34.35
|
33.80
|
34.35
|
34.07
|
31.05
|
502,830
|
|
|
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
|
|
|