|
Closing price on 2/27/2019
|
|
| Open |
20.80 |
| High |
20.90 |
| Low |
20.70 |
| Volume |
18,980 |
| Split-adjusted Price |
17.01 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2019
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.70
|
20.70
|
20.76
|
17.01
|
18,980
|
|
|
2/26/2019
|
-0.05 / -0.24%
|
20.85
|
21.40
|
20.00
|
20.80
|
20.90
|
17.09
|
149,340
|
|
|
2/25/2019
|
+0.25 / +1.21%
|
20.60
|
20.95
|
20.50
|
20.85
|
20.69
|
17.13
|
22,720
|
|
|
2/22/2019
|
-0.25 / -1.20%
|
20.85
|
20.85
|
20.60
|
20.60
|
20.67
|
16.93
|
89,240
|
|
|
2/21/2019
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.85
|
20.85
|
20.96
|
17.13
|
69,660
|
|
|
2/20/2019
|
+0.05 / +0.24%
|
21.00
|
21.15
|
20.90
|
21.05
|
20.98
|
17.30
|
76,360
|
|
|
2/19/2019
|
+0.05 / +0.24%
|
21.10
|
21.20
|
20.95
|
21.00
|
21.09
|
17.26
|
39,980
|
|
|
2/18/2019
|
+0.05 / +0.24%
|
20.90
|
21.10
|
20.50
|
20.95
|
20.95
|
17.22
|
65,740
|
|
|
2/15/2019
|
-0.15 / -0.71%
|
21.05
|
21.35
|
20.70
|
20.90
|
21.02
|
17.17
|
44,340
|
|
|
2/14/2019
|
+1.10 / +5.51%
|
20.00
|
21.30
|
19.95
|
21.05
|
20.68
|
17.30
|
96,120
|
|
|
2/13/2019
|
+0.15 / +0.76%
|
19.60
|
19.95
|
19.60
|
19.95
|
19.81
|
16.39
|
78,660
|
|
|
2/12/2019
|
+0.40 / +2.06%
|
19.50
|
19.80
|
19.40
|
19.80
|
19.56
|
16.27
|
70,820
|
|
|
2/11/2019
|
+0.80 / +4.30%
|
19.00
|
19.90
|
19.00
|
19.40
|
19.42
|
15.94
|
39,750
|
|
|
2/1/2019
|
-1.40 / -7.00%
|
20.00
|
20.00
|
18.60
|
18.60
|
18.75
|
15.28
|
538,410
|
|
|
1/31/2019
|
-0.30 / -1.48%
|
20.00
|
20.05
|
19.95
|
20.00
|
19.98
|
16.44
|
83,620
|
|
|
1/30/2019
|
0.00 / 0.00%
|
20.45
|
20.45
|
19.95
|
20.30
|
20.05
|
16.68
|
114,370
|
|
|
1/29/2019
|
-0.10 / -0.49%
|
20.00
|
20.40
|
19.90
|
20.30
|
20.09
|
16.68
|
89,830
|
|
|
1/28/2019
|
-0.15 / -0.73%
|
20.05
|
20.70
|
20.00
|
20.40
|
20.26
|
16.76
|
44,720
|
|
|
1/25/2019
|
+0.20 / +0.98%
|
20.75
|
20.75
|
20.30
|
20.55
|
20.45
|
16.89
|
80,280
|
|
|
1/24/2019
|
+0.35 / +1.75%
|
19.90
|
21.00
|
19.80
|
20.35
|
20.20
|
16.72
|
41,990
|
|
|
1/23/2019
|
-0.75 / -3.61%
|
20.70
|
20.70
|
19.85
|
20.00
|
20.08
|
16.44
|
124,080
|
|
|
1/22/2019
|
-0.80 / -3.71%
|
21.30
|
21.55
|
20.75
|
20.75
|
21.09
|
17.05
|
105,040
|
|
|
1/21/2019
|
-0.15 / -0.69%
|
21.80
|
21.85
|
21.30
|
21.55
|
21.61
|
17.71
|
57,330
|
|
|
1/18/2019
|
-0.45 / -2.03%
|
22.00
|
22.40
|
21.25
|
21.70
|
21.61
|
17.83
|
102,620
|
|
|
1/17/2019
|
-0.25 / -1.12%
|
21.90
|
22.15
|
21.80
|
22.15
|
22.00
|
18.20
|
106,540
|
|
|
1/16/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.10
|
22.40
|
22.30
|
18.41
|
46,240
|
|
|
1/15/2019
|
-0.30 / -1.32%
|
22.10
|
22.75
|
22.10
|
22.40
|
22.49
|
18.41
|
22,410
|
|
|
1/14/2019
|
0.00 / 0.00%
|
22.70
|
22.85
|
22.25
|
22.70
|
22.61
|
18.65
|
52,410
|
|
|
1/11/2019
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.35
|
22.70
|
22.62
|
18.65
|
47,080
|
|
|
1/10/2019
|
-0.15 / -0.65%
|
22.35
|
22.95
|
22.20
|
22.80
|
22.32
|
18.74
|
117,480
|
|
|