|
Closing price on 12/9/2019
|
|
| Open |
19.25 |
| High |
19.50 |
| Low |
19.05 |
| Volume |
29,980 |
| Split-adjusted Price |
16.69 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2019
|
+0.05 / +0.26%
|
19.25
|
19.50
|
19.05
|
19.30
|
19.28
|
16.69
|
29,980
|
|
|
12/6/2019
|
0.00 / 0.00%
|
19.25
|
19.25
|
18.95
|
19.25
|
19.07
|
16.64
|
45,890
|
|
|
12/5/2019
|
-0.05 / -0.26%
|
19.10
|
19.30
|
19.00
|
19.25
|
19.12
|
16.64
|
244,520
|
|
|
12/4/2019
|
0.00 / 0.00%
|
19.10
|
19.35
|
18.80
|
19.30
|
19.03
|
16.69
|
140,250
|
|
|
12/3/2019
|
0.00 / 0.00%
|
19.10
|
19.40
|
18.90
|
19.30
|
19.15
|
16.69
|
66,580
|
|
|
12/2/2019
|
-0.30 / -1.53%
|
19.60
|
19.60
|
19.20
|
19.30
|
19.35
|
16.69
|
33,130
|
|
|
11/29/2019
|
-0.60 / -2.97%
|
19.90
|
19.90
|
19.30
|
19.60
|
19.55
|
16.95
|
38,880
|
|
|
11/28/2019
|
-0.05 / -0.25%
|
20.25
|
20.65
|
20.20
|
20.20
|
20.28
|
16.60
|
50,190
|
|
|
11/27/2019
|
-0.25 / -1.22%
|
20.60
|
20.80
|
20.25
|
20.25
|
20.51
|
16.64
|
25,550
|
|
|
11/26/2019
|
+0.25 / +1.23%
|
20.30
|
20.90
|
20.30
|
20.50
|
20.56
|
16.85
|
5,350
|
|
|
11/25/2019
|
-0.25 / -1.22%
|
20.35
|
20.50
|
20.25
|
20.25
|
20.37
|
16.64
|
46,500
|
|
|
11/22/2019
|
-0.40 / -1.91%
|
20.90
|
21.00
|
20.50
|
20.50
|
20.71
|
16.85
|
45,880
|
|
|
11/21/2019
|
-0.25 / -1.18%
|
21.15
|
21.20
|
20.90
|
20.90
|
21.08
|
17.17
|
47,400
|
|
|
11/20/2019
|
+0.35 / +1.68%
|
21.05
|
21.35
|
21.00
|
21.15
|
21.20
|
17.38
|
31,180
|
|
|
11/19/2019
|
+0.05 / +0.24%
|
20.50
|
20.85
|
20.40
|
20.80
|
20.68
|
17.09
|
61,950
|
|
|
11/18/2019
|
-0.15 / -0.72%
|
20.90
|
20.90
|
20.40
|
20.75
|
20.62
|
17.05
|
90,190
|
|
|
11/15/2019
|
-0.10 / -0.48%
|
21.25
|
21.25
|
20.90
|
20.90
|
20.99
|
17.17
|
36,920
|
|
|
11/14/2019
|
-0.80 / -3.67%
|
21.80
|
21.80
|
20.90
|
21.00
|
21.19
|
17.26
|
133,830
|
|
|
11/13/2019
|
0.00 / 0.00%
|
21.70
|
21.90
|
21.60
|
21.80
|
21.71
|
17.91
|
45,550
|
|
|
11/12/2019
|
-0.20 / -0.91%
|
22.20
|
22.20
|
21.80
|
21.80
|
21.97
|
17.91
|
42,330
|
|
|
11/11/2019
|
+0.15 / +0.69%
|
21.85
|
22.45
|
21.85
|
22.00
|
21.93
|
18.08
|
60,650
|
|
|
11/8/2019
|
0.00 / 0.00%
|
21.85
|
22.10
|
21.85
|
21.85
|
21.91
|
17.96
|
46,060
|
|
|
11/7/2019
|
-0.20 / -0.91%
|
22.10
|
22.10
|
21.80
|
21.85
|
21.95
|
17.96
|
27,150
|
|
|
11/6/2019
|
+0.05 / +0.23%
|
22.00
|
22.40
|
21.90
|
22.05
|
22.21
|
18.12
|
100,600
|
|
|
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
|
|
|