|
Closing price on 5/3/2019
|
|
| Open |
20.30 |
| High |
20.40 |
| Low |
20.15 |
| Volume |
30,690 |
| Split-adjusted Price |
16.64 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/8/2019
|
-0.25 / -1.13%
|
22.00
|
22.35
|
21.80
|
21.85
|
21.96
|
17.96
|
62,880
|
|
|
4/5/2019
|
-0.05 / -0.23%
|
22.45
|
22.50
|
22.00
|
22.10
|
22.28
|
18.16
|
92,320
|
|
|
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
|
|
|