|
|
Closing price on 4/7/2020
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
15.20 |
| Volume |
582,010 |
| Split-adjusted Price |
13.40 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2020
|
+0.60 / +4.03%
|
15.50
|
15.60
|
15.20
|
15.50
|
15.42
|
13.40
|
582,010
|
|
|
4/6/2020
|
+0.30 / +2.05%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.87
|
12.88
|
307,700
|
|
|
4/3/2020
|
-0.40 / -2.67%
|
14.10
|
14.80
|
14.10
|
14.60
|
14.51
|
12.62
|
652,300
|
|
|
4/1/2020
|
+0.60 / +4.17%
|
14.50
|
15.30
|
14.20
|
15.00
|
14.58
|
12.97
|
208,600
|
|
|
3/31/2020
|
-0.95 / -6.19%
|
15.95
|
15.95
|
14.40
|
14.40
|
14.90
|
12.45
|
431,940
|
|
|
3/30/2020
|
-0.30 / -1.92%
|
15.65
|
15.65
|
14.70
|
15.35
|
14.96
|
13.27
|
310,080
|
|
|
3/27/2020
|
-0.35 / -2.19%
|
15.60
|
16.00
|
15.40
|
15.65
|
15.74
|
13.53
|
218,190
|
|
|
3/26/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.60
|
16.00
|
15.86
|
13.83
|
228,490
|
|
|
3/25/2020
|
+0.55 / +3.56%
|
15.35
|
16.50
|
15.35
|
16.00
|
15.74
|
13.83
|
183,360
|
|
|
3/24/2020
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.00
|
15.45
|
15.32
|
13.36
|
156,250
|
|
|
3/23/2020
|
-0.10 / -0.64%
|
16.20
|
16.20
|
14.70
|
15.45
|
15.21
|
13.36
|
109,020
|
|
|
3/20/2020
|
-0.85 / -5.18%
|
16.00
|
16.20
|
15.55
|
15.55
|
15.70
|
13.44
|
189,130
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|