|
Closing price on 5/22/2020
|
|
| Open |
28.30 |
| High |
30.00 |
| Low |
28.30 |
| Volume |
942,530 |
| Split-adjusted Price |
25.07 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
+0.85 / +3.02%
|
28.30
|
30.00
|
28.30
|
29.00
|
29.11
|
25.07
|
942,530
|
|
|
5/21/2020
|
+1.75 / +6.63%
|
27.90
|
28.20
|
27.90
|
28.15
|
28.14
|
24.34
|
928,750
|
|
|
5/20/2020
|
+1.70 / +6.88%
|
25.90
|
26.40
|
25.50
|
26.40
|
26.15
|
22.82
|
561,850
|
|
|
5/19/2020
|
+1.60 / +6.93%
|
24.20
|
24.70
|
23.90
|
24.70
|
24.56
|
21.35
|
670,550
|
|
|
5/18/2020
|
+1.50 / +6.94%
|
21.60
|
23.10
|
21.60
|
23.10
|
22.57
|
19.97
|
434,300
|
|
|
5/15/2020
|
+0.10 / +0.47%
|
21.50
|
21.90
|
21.20
|
21.60
|
21.48
|
18.67
|
332,350
|
|
|
5/14/2020
|
0.00 / 0.00%
|
21.90
|
21.95
|
21.10
|
21.50
|
21.37
|
18.59
|
368,310
|
|
|
5/13/2020
|
+0.75 / +3.61%
|
20.75
|
21.90
|
20.70
|
21.50
|
21.36
|
18.59
|
383,590
|
|
|
5/12/2020
|
+0.25 / +1.22%
|
20.60
|
20.75
|
20.35
|
20.75
|
20.53
|
17.94
|
397,560
|
|
|
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
|
|
|