|
Closing price on 5/24/2019
|
|
| Open |
19.05 |
| High |
19.30 |
| Low |
18.95 |
| Volume |
14,990 |
| Split-adjusted Price |
15.78 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2019
|
-0.10 / -0.52%
|
19.05
|
19.30
|
18.95
|
19.20
|
19.08
|
15.78
|
14,990
|
|
|
5/23/2019
|
-0.10 / -0.52%
|
19.40
|
19.40
|
18.95
|
19.30
|
19.11
|
15.86
|
66,990
|
|
|
5/22/2019
|
0.00 / 0.00%
|
19.35
|
19.40
|
19.25
|
19.40
|
19.33
|
15.94
|
42,050
|
|
|
5/21/2019
|
-0.10 / -0.51%
|
19.50
|
19.60
|
19.30
|
19.40
|
19.40
|
15.94
|
60,350
|
|
|
5/20/2019
|
-0.25 / -1.27%
|
19.75
|
19.80
|
19.50
|
19.50
|
19.64
|
16.02
|
97,780
|
|
|
5/17/2019
|
+0.20 / +1.02%
|
19.45
|
19.75
|
19.10
|
19.75
|
19.28
|
16.23
|
95,570
|
|
|
5/16/2019
|
-0.35 / -1.76%
|
19.90
|
20.00
|
19.50
|
19.55
|
19.63
|
16.07
|
65,370
|
|
|
5/15/2019
|
+0.30 / +1.53%
|
19.60
|
20.10
|
19.50
|
19.90
|
19.82
|
16.35
|
38,700
|
|
|
5/14/2019
|
-0.35 / -1.75%
|
19.95
|
20.00
|
19.60
|
19.60
|
19.75
|
16.11
|
49,480
|
|
|
5/13/2019
|
-0.20 / -0.99%
|
20.00
|
20.00
|
19.65
|
19.95
|
19.80
|
16.39
|
56,300
|
|
|
5/10/2019
|
0.00 / 0.00%
|
19.75
|
20.30
|
19.75
|
20.15
|
20.07
|
16.56
|
11,160
|
|
|
5/9/2019
|
-0.05 / -0.25%
|
20.20
|
20.30
|
19.55
|
20.15
|
20.04
|
16.56
|
19,610
|
|
|
5/8/2019
|
+0.25 / +1.25%
|
19.60
|
20.30
|
19.55
|
20.20
|
19.83
|
16.60
|
23,500
|
|
|
5/7/2019
|
+1.10 / +5.84%
|
19.00
|
19.95
|
19.00
|
19.95
|
19.66
|
16.39
|
59,980
|
|
|
5/6/2019
|
-1.40 / -6.91%
|
20.25
|
20.25
|
18.85
|
18.85
|
19.54
|
15.49
|
48,370
|
|
|
5/3/2019
|
-0.05 / -0.25%
|
20.30
|
20.40
|
20.15
|
20.25
|
20.23
|
16.64
|
30,690
|
|
|
5/2/2019
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.25
|
20.30
|
20.34
|
16.68
|
12,340
|
|
|
4/26/2019
|
+0.10 / +0.49%
|
20.30
|
20.60
|
20.30
|
20.40
|
20.42
|
16.76
|
49,010
|
|
|
4/25/2019
|
-0.30 / -1.46%
|
20.50
|
20.60
|
20.30
|
20.30
|
20.42
|
16.68
|
33,990
|
|
|
4/24/2019
|
-0.10 / -0.48%
|
20.70
|
20.90
|
20.45
|
20.60
|
20.61
|
16.93
|
42,610
|
|
|
4/23/2019
|
-0.25 / -1.19%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.82
|
17.01
|
50,620
|
|
|
4/22/2019
|
+0.40 / +1.95%
|
20.80
|
21.15
|
20.75
|
20.95
|
20.91
|
17.22
|
98,890
|
|
|
4/19/2019
|
+0.15 / +0.74%
|
20.80
|
20.80
|
20.35
|
20.55
|
20.54
|
16.89
|
5,600
|
|
|
4/18/2019
|
-0.10 / -0.49%
|
20.50
|
20.90
|
20.25
|
20.40
|
20.35
|
16.76
|
63,150
|
|
|
4/17/2019
|
-0.35 / -1.68%
|
20.70
|
21.00
|
20.30
|
20.50
|
20.72
|
16.85
|
45,280
|
|
|
4/16/2019
|
-0.20 / -0.95%
|
21.05
|
21.05
|
20.60
|
20.85
|
20.77
|
17.13
|
28,020
|
|
|
4/12/2019
|
-0.20 / -0.94%
|
21.25
|
21.25
|
21.00
|
21.05
|
21.15
|
17.30
|
22,410
|
|
|
4/11/2019
|
-0.45 / -2.07%
|
21.70
|
21.70
|
21.15
|
21.25
|
21.27
|
17.46
|
62,750
|
|
|
4/10/2019
|
0.00 / 0.00%
|
21.60
|
22.50
|
21.30
|
21.70
|
21.60
|
17.83
|
40,510
|
|
|
4/9/2019
|
-0.15 / -0.69%
|
21.85
|
22.20
|
21.70
|
21.70
|
21.91
|
17.83
|
80,880
|
|
|