|
|
Closing price on 2/4/2020
|
|
| Open |
18.60 |
| High |
18.60 |
| Low |
17.90 |
| Volume |
122,860 |
| Split-adjusted Price |
15.74 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/31/2019
|
-0.05 / -0.26%
|
19.50
|
19.55
|
18.90
|
19.45
|
19.30
|
16.82
|
121,730
|
|
|
12/30/2019
|
+0.20 / +1.04%
|
19.30
|
19.50
|
18.90
|
19.50
|
19.28
|
16.86
|
370,860
|
|
|
12/27/2019
|
-0.20 / -1.03%
|
19.20
|
19.50
|
18.65
|
19.30
|
18.95
|
16.69
|
164,220
|
|
|
12/26/2019
|
+0.50 / +2.63%
|
19.20
|
19.50
|
18.80
|
19.50
|
19.23
|
16.86
|
179,450
|
|
|
12/25/2019
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.10
|
19.00
|
18.71
|
16.43
|
59,850
|
|
|
12/24/2019
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.40
|
18.50
|
18.57
|
15.99
|
52,570
|
|
|
12/23/2019
|
0.00 / 0.00%
|
18.15
|
18.60
|
18.00
|
18.50
|
18.34
|
15.99
|
130,410
|
|
|
12/20/2019
|
0.00 / 0.00%
|
18.45
|
18.50
|
18.15
|
18.50
|
18.31
|
15.99
|
105,990
|
|
|
12/19/2019
|
-0.10 / -0.54%
|
18.60
|
18.60
|
17.90
|
18.50
|
18.12
|
15.99
|
247,190
|
|
|
12/18/2019
|
-0.10 / -0.53%
|
18.70
|
18.85
|
18.55
|
18.60
|
18.63
|
16.08
|
56,960
|
|
|
12/17/2019
|
-0.40 / -2.09%
|
19.00
|
19.10
|
18.50
|
18.70
|
18.77
|
16.17
|
110,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|