|
Closing price on 5/11/2020
|
|
| Open |
20.45 |
| High |
20.70 |
| Low |
20.30 |
| Volume |
492,160 |
| Split-adjusted Price |
17.72 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2020
|
+0.20 / +0.99%
|
20.45
|
20.70
|
20.30
|
20.50
|
20.46
|
17.72
|
492,160
|
|
|
5/8/2020
|
-0.05 / -0.25%
|
20.40
|
20.80
|
20.10
|
20.30
|
20.42
|
17.55
|
573,410
|
|
|
5/7/2020
|
+0.85 / +4.36%
|
20.70
|
20.85
|
20.00
|
20.35
|
20.51
|
17.59
|
329,610
|
|
|
5/6/2020
|
+1.25 / +6.85%
|
18.40
|
19.50
|
18.40
|
19.50
|
19.05
|
16.86
|
247,900
|
|
|
5/5/2020
|
+0.75 / +4.29%
|
17.70
|
18.40
|
17.45
|
18.25
|
18.12
|
15.78
|
365,500
|
|
|
5/4/2020
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.15
|
17.50
|
17.30
|
15.13
|
291,670
|
|
|
4/29/2020
|
+0.40 / +2.37%
|
17.00
|
17.30
|
16.80
|
17.30
|
17.14
|
14.96
|
177,790
|
|
|
4/28/2020
|
-0.10 / -0.59%
|
16.95
|
16.95
|
16.70
|
16.90
|
16.84
|
14.61
|
185,470
|
|
|
4/27/2020
|
-0.05 / -0.29%
|
17.10
|
17.10
|
16.80
|
17.00
|
16.95
|
14.70
|
162,670
|
|
|
4/24/2020
|
-0.05 / -0.29%
|
17.10
|
17.15
|
16.60
|
17.05
|
16.89
|
14.74
|
284,530
|
|
|
4/23/2020
|
+0.10 / +0.59%
|
17.15
|
17.50
|
16.90
|
17.10
|
17.20
|
14.78
|
331,370
|
|
|
4/22/2020
|
+0.15 / +0.89%
|
16.85
|
17.00
|
16.05
|
17.00
|
16.76
|
14.70
|
301,040
|
|
|
4/21/2020
|
-0.55 / -3.16%
|
17.40
|
17.40
|
16.20
|
16.85
|
16.65
|
14.57
|
611,670
|
|
|
4/20/2020
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.00
|
17.40
|
17.35
|
15.04
|
512,270
|
|
|
4/17/2020
|
+0.40 / +2.35%
|
17.10
|
17.40
|
16.70
|
17.40
|
17.08
|
15.04
|
383,150
|
|
|
4/16/2020
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.30
|
17.00
|
16.71
|
14.70
|
415,900
|
|
|
4/15/2020
|
+0.80 / +4.97%
|
16.20
|
17.00
|
16.20
|
16.90
|
16.75
|
14.61
|
401,060
|
|
|
4/14/2020
|
+1.05 / +6.98%
|
15.05
|
16.10
|
15.05
|
16.10
|
15.61
|
13.92
|
700,080
|
|
|
4/13/2020
|
-0.05 / -0.33%
|
15.30
|
15.40
|
15.00
|
15.05
|
15.06
|
13.01
|
370,130
|
|
|
4/10/2020
|
-0.40 / -2.58%
|
15.50
|
15.55
|
15.10
|
15.10
|
15.33
|
13.05
|
365,890
|
|
|
4/9/2020
|
-0.10 / -0.64%
|
15.60
|
15.75
|
15.40
|
15.50
|
15.50
|
13.40
|
290,740
|
|
|
4/8/2020
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.10
|
15.60
|
15.36
|
13.49
|
220,870
|
|
|
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
|
|
|