|
|
Closing price on 6/10/2020
|
|
| Open |
33.85 |
| High |
33.90 |
| Low |
32.90 |
| Volume |
944,830 |
| Split-adjusted Price |
28.88 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2020
|
-0.25 / -0.74%
|
33.85
|
33.90
|
32.90
|
33.40
|
33.33
|
28.88
|
944,830
|
|
|
6/9/2020
|
+0.05 / +0.15%
|
33.80
|
34.30
|
33.30
|
33.65
|
33.87
|
29.09
|
2,337,350
|
|
|
6/8/2020
|
+0.15 / +0.45%
|
33.30
|
33.80
|
32.00
|
33.60
|
33.47
|
29.05
|
1,304,970
|
|
|
6/5/2020
|
-0.05 / -0.15%
|
33.55
|
33.55
|
32.50
|
33.45
|
33.20
|
28.92
|
793,660
|
|
|
6/4/2020
|
-0.05 / -0.15%
|
33.20
|
34.00
|
33.05
|
33.50
|
33.45
|
28.96
|
711,310
|
|
|
6/3/2020
|
0.00 / 0.00%
|
33.55
|
34.20
|
33.20
|
33.55
|
33.72
|
29.01
|
903,020
|
|
|
6/2/2020
|
+0.35 / +1.05%
|
33.60
|
33.90
|
33.00
|
33.55
|
33.52
|
29.01
|
1,192,950
|
|
|
6/1/2020
|
+1.35 / +4.24%
|
34.05
|
34.05
|
32.30
|
33.20
|
33.48
|
28.70
|
920,630
|
|
|
5/29/2020
|
+2.05 / +6.88%
|
29.90
|
31.85
|
29.80
|
31.85
|
31.01
|
27.54
|
590,960
|
|
|
5/28/2020
|
0.00 / 0.00%
|
29.80
|
30.00
|
29.50
|
29.80
|
29.80
|
25.76
|
405,650
|
|
|
5/27/2020
|
-0.20 / -0.67%
|
30.00
|
31.00
|
29.15
|
29.80
|
29.93
|
25.76
|
518,150
|
|
|
5/26/2020
|
+0.80 / +2.74%
|
30.00
|
30.50
|
29.40
|
30.00
|
30.08
|
25.94
|
291,910
|
|
|
5/25/2020
|
+0.20 / +0.69%
|
28.90
|
29.50
|
27.00
|
29.20
|
28.91
|
25.25
|
541,810
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|