|
|
Closing price on 3/19/2020
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
15.85 |
| Volume |
78,940 |
| Split-adjusted Price |
14.18 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2020
|
-0.10 / -0.61%
|
16.50
|
16.50
|
15.85
|
16.40
|
16.23
|
14.18
|
78,940
|
|
|
3/18/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.10
|
16.50
|
16.29
|
14.27
|
19,090
|
|
|
3/17/2020
|
-0.10 / -0.60%
|
16.60
|
16.60
|
15.80
|
16.50
|
16.25
|
14.27
|
28,680
|
|
|
3/16/2020
|
0.00 / 0.00%
|
15.60
|
16.60
|
15.60
|
16.60
|
16.18
|
14.35
|
1,982,340
|
|
|
3/13/2020
|
-0.40 / -2.35%
|
16.00
|
16.70
|
15.85
|
16.60
|
16.02
|
14.35
|
186,820
|
|
|
3/12/2020
|
-0.25 / -1.45%
|
17.05
|
17.05
|
16.10
|
17.00
|
16.51
|
14.70
|
2,077,340
|
|
|
3/11/2020
|
-0.50 / -2.82%
|
17.90
|
17.90
|
16.90
|
17.25
|
17.23
|
14.91
|
25,880
|
|
|
3/10/2020
|
+0.85 / +5.03%
|
17.20
|
17.75
|
17.00
|
17.75
|
17.38
|
15.35
|
82,860
|
|
|
3/9/2020
|
-1.25 / -6.89%
|
17.00
|
17.90
|
16.90
|
16.90
|
17.04
|
14.61
|
1,378,360
|
|
|
3/6/2020
|
-0.15 / -0.82%
|
18.15
|
18.15
|
17.85
|
18.15
|
18.05
|
15.69
|
38,720
|
|
|
3/5/2020
|
+0.10 / +0.55%
|
18.20
|
18.30
|
18.10
|
18.30
|
18.23
|
15.82
|
28,750
|
|
|
3/4/2020
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.14
|
15.74
|
182,220
|
|
|
3/3/2020
|
+0.10 / +0.55%
|
18.00
|
18.30
|
17.90
|
18.20
|
18.15
|
15.74
|
38,070
|
|
|
3/2/2020
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.80
|
18.10
|
17.96
|
15.65
|
251,100
|
|
|
2/28/2020
|
-0.30 / -1.63%
|
17.90
|
18.35
|
17.75
|
18.10
|
17.94
|
15.65
|
27,530
|
|
|
2/27/2020
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.00
|
18.40
|
18.34
|
15.91
|
17,610
|
|
|
2/26/2020
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.00
|
18.40
|
18.22
|
15.91
|
75,080
|
|
|
2/25/2020
|
+0.20 / +1.10%
|
18.20
|
18.40
|
17.90
|
18.40
|
18.17
|
15.91
|
82,740
|
|
|
2/24/2020
|
-0.30 / -1.62%
|
18.50
|
18.50
|
17.90
|
18.20
|
18.15
|
15.74
|
87,940
|
|
|
2/21/2020
|
+0.20 / +1.09%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.36
|
15.99
|
30,230
|
|
|
2/20/2020
|
+0.35 / +1.95%
|
18.10
|
18.55
|
18.00
|
18.30
|
18.37
|
15.82
|
72,610
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|