|
Closing price on 3/13/2019
|
|
| Open |
23.80 |
| High |
23.85 |
| Low |
22.80 |
| Volume |
216,170 |
| Split-adjusted Price |
18.90 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2019
|
-0.80 / -3.36%
|
23.80
|
23.85
|
22.80
|
23.00
|
23.38
|
18.90
|
216,170
|
|
|
3/12/2019
|
-0.20 / -0.83%
|
24.00
|
24.30
|
23.60
|
23.80
|
23.87
|
19.56
|
124,760
|
|
|
3/11/2019
|
+0.15 / +0.63%
|
23.85
|
24.45
|
23.85
|
24.00
|
23.97
|
19.72
|
103,380
|
|
|
3/8/2019
|
-0.20 / -0.83%
|
23.80
|
24.00
|
23.60
|
23.85
|
23.77
|
19.60
|
141,760
|
|
|
3/7/2019
|
+1.05 / +4.57%
|
23.05
|
24.45
|
23.05
|
24.05
|
23.95
|
19.76
|
157,940
|
|
|
3/6/2019
|
+1.20 / +5.50%
|
21.50
|
23.00
|
21.50
|
23.00
|
22.54
|
18.90
|
107,400
|
|
|
3/5/2019
|
+1.10 / +5.31%
|
20.60
|
21.80
|
20.55
|
21.80
|
21.17
|
17.91
|
165,320
|
|
|
3/4/2019
|
+0.10 / +0.49%
|
20.60
|
20.80
|
20.45
|
20.70
|
20.63
|
17.01
|
30,060
|
|
|
3/1/2019
|
+0.10 / +0.49%
|
20.30
|
20.75
|
20.30
|
20.60
|
20.51
|
16.93
|
11,750
|
|
|
2/28/2019
|
-0.20 / -0.97%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.67
|
16.85
|
36,330
|
|
|
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
|
|
|