|
Closing price on 4/4/2019
|
|
| Open |
22.40 |
| High |
22.60 |
| Low |
21.85 |
| Volume |
153,510 |
| Split-adjusted Price |
18.20 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2019
|
-0.25 / -1.12%
|
22.40
|
22.60
|
21.85
|
22.15
|
22.24
|
18.20
|
153,510
|
|
|
4/3/2019
|
+0.40 / +1.82%
|
22.00
|
22.70
|
21.95
|
22.40
|
22.39
|
18.41
|
162,650
|
|
|
4/2/2019
|
+0.50 / +2.33%
|
21.80
|
22.30
|
21.50
|
22.00
|
21.99
|
18.08
|
174,480
|
|
|
4/1/2019
|
+0.35 / +1.65%
|
21.30
|
21.80
|
21.15
|
21.50
|
21.64
|
17.67
|
145,100
|
|
|
3/29/2019
|
-0.25 / -1.17%
|
21.60
|
21.65
|
21.00
|
21.15
|
21.14
|
17.38
|
73,900
|
|
|
3/28/2019
|
+0.10 / +0.47%
|
21.30
|
21.70
|
21.20
|
21.40
|
21.37
|
17.59
|
9,220
|
|
|
3/27/2019
|
+0.20 / +0.95%
|
21.00
|
21.30
|
21.00
|
21.30
|
21.10
|
17.50
|
117,500
|
|
|
3/26/2019
|
-0.40 / -1.86%
|
21.50
|
21.70
|
21.10
|
21.10
|
21.26
|
17.34
|
54,800
|
|
|
3/25/2019
|
-0.50 / -2.27%
|
21.90
|
22.00
|
21.00
|
21.50
|
21.45
|
17.67
|
6,060
|
|
|
3/22/2019
|
+0.50 / +2.33%
|
22.30
|
22.85
|
21.40
|
22.00
|
21.60
|
18.08
|
778,610
|
|
|
3/21/2019
|
-0.75 / -3.37%
|
22.20
|
22.50
|
21.50
|
21.50
|
21.92
|
17.67
|
125,790
|
|
|
3/20/2019
|
-0.25 / -1.11%
|
22.70
|
22.70
|
22.20
|
22.25
|
22.32
|
18.28
|
29,790
|
|
|
3/19/2019
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.30
|
22.50
|
22.48
|
18.49
|
71,000
|
|
|
3/18/2019
|
-0.20 / -0.88%
|
22.70
|
23.00
|
22.50
|
22.50
|
22.67
|
18.49
|
189,030
|
|
|
3/15/2019
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.50
|
22.70
|
22.61
|
18.65
|
77,130
|
|
|
3/14/2019
|
-0.30 / -1.30%
|
22.90
|
23.20
|
22.70
|
22.70
|
22.86
|
18.65
|
71,180
|
|
|
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
|
|
|