|
|
Closing price on 2/19/2020
|
|
| Open |
18.00 |
| High |
18.10 |
| Low |
17.80 |
| Volume |
64,070 |
| Split-adjusted Price |
15.52 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2020
|
-0.05 / -0.28%
|
18.00
|
18.10
|
17.80
|
17.95
|
17.92
|
15.52
|
64,070
|
|
|
2/18/2020
|
0.00 / 0.00%
|
18.00
|
18.30
|
18.00
|
18.00
|
18.02
|
15.56
|
71,300
|
|
|
2/17/2020
|
0.00 / 0.00%
|
18.00
|
18.15
|
17.80
|
18.00
|
18.02
|
15.56
|
22,360
|
|
|
2/14/2020
|
0.00 / 0.00%
|
18.15
|
18.15
|
17.95
|
18.00
|
18.01
|
15.56
|
36,040
|
|
|
2/13/2020
|
-0.15 / -0.83%
|
18.20
|
18.20
|
17.90
|
18.00
|
17.99
|
15.56
|
45,240
|
|
|
2/12/2020
|
0.00 / 0.00%
|
18.35
|
18.40
|
17.90
|
18.15
|
18.06
|
15.69
|
39,820
|
|
|
2/11/2020
|
+0.25 / +1.40%
|
18.00
|
18.40
|
18.00
|
18.15
|
18.04
|
15.69
|
28,550
|
|
|
2/10/2020
|
-0.50 / -2.72%
|
18.40
|
18.40
|
17.90
|
17.90
|
17.98
|
15.48
|
15,910
|
|
|
2/7/2020
|
+0.15 / +0.82%
|
18.25
|
18.50
|
18.15
|
18.40
|
18.41
|
15.91
|
37,640
|
|
|
2/6/2020
|
+0.25 / +1.39%
|
18.00
|
18.30
|
18.00
|
18.25
|
18.09
|
15.78
|
119,290
|
|
|
2/5/2020
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.80
|
18.00
|
18.01
|
15.56
|
120,840
|
|
|
2/4/2020
|
-0.40 / -2.15%
|
18.60
|
18.60
|
17.90
|
18.20
|
18.13
|
15.74
|
122,860
|
|
|
2/3/2020
|
-0.30 / -1.59%
|
17.85
|
18.60
|
17.60
|
18.60
|
17.94
|
16.08
|
393,530
|
|
|
1/31/2020
|
-0.25 / -1.31%
|
18.45
|
19.10
|
18.40
|
18.90
|
18.82
|
16.34
|
39,210
|
|
|
1/30/2020
|
-0.05 / -0.26%
|
19.10
|
19.15
|
18.40
|
19.15
|
18.88
|
16.56
|
40,880
|
|
|
1/22/2020
|
+0.10 / +0.52%
|
19.10
|
19.20
|
18.70
|
19.20
|
18.95
|
16.60
|
40,940
|
|
|
1/21/2020
|
0.00 / 0.00%
|
18.30
|
19.10
|
18.30
|
19.10
|
18.85
|
16.51
|
41,390
|
|
|
1/20/2020
|
0.00 / 0.00%
|
19.15
|
19.15
|
18.80
|
19.10
|
19.02
|
16.51
|
54,720
|
|
|
1/17/2020
|
-0.10 / -0.52%
|
19.20
|
19.20
|
18.80
|
19.10
|
18.95
|
16.51
|
63,340
|
|
|
1/16/2020
|
+0.10 / +0.52%
|
19.00
|
19.30
|
18.90
|
19.20
|
19.05
|
16.60
|
48,230
|
|
|
1/15/2020
|
-0.20 / -1.04%
|
19.30
|
19.30
|
19.00
|
19.10
|
19.09
|
16.51
|
51,970
|
|
|
1/14/2020
|
-0.05 / -0.26%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.12
|
16.69
|
55,380
|
|
|
1/13/2020
|
+0.05 / +0.26%
|
19.45
|
19.45
|
19.00
|
19.35
|
19.23
|
16.73
|
49,390
|
|
|
1/10/2020
|
+0.30 / +1.58%
|
19.00
|
19.30
|
18.95
|
19.30
|
19.20
|
16.69
|
1,391,100
|
|
|
1/9/2020
|
-0.60 / -3.06%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.14
|
16.43
|
159,090
|
|
|
1/8/2020
|
-0.20 / -1.01%
|
19.80
|
19.80
|
19.10
|
19.60
|
19.39
|
16.95
|
112,720
|
|
|
1/7/2020
|
+0.65 / +3.39%
|
19.15
|
19.90
|
19.15
|
19.80
|
19.62
|
17.12
|
1,877,040
|
|
|
1/6/2020
|
-0.65 / -3.28%
|
19.80
|
19.80
|
19.10
|
19.15
|
19.39
|
16.56
|
75,080
|
|
|
1/3/2020
|
+0.20 / +1.02%
|
19.60
|
19.85
|
19.30
|
19.80
|
19.66
|
17.12
|
65,670
|
|
|
1/2/2020
|
+0.15 / +0.77%
|
19.45
|
19.60
|
19.30
|
19.60
|
19.49
|
16.95
|
60,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|