|
|
Closing price on 8/18/2020
|
|
| Open |
33.50 |
| High |
33.75 |
| Low |
33.00 |
| Volume |
240,280 |
| Split-adjusted Price |
28.96 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2020
|
+0.30 / +0.90%
|
33.50
|
33.75
|
33.00
|
33.50
|
33.38
|
28.96
|
240,280
|
|
|
8/17/2020
|
+0.70 / +2.15%
|
31.90
|
33.20
|
31.90
|
33.20
|
32.52
|
28.70
|
275,860
|
|
|
8/14/2020
|
-1.10 / -3.27%
|
33.60
|
33.60
|
32.30
|
32.50
|
32.84
|
28.10
|
824,410
|
|
|
8/13/2020
|
0.00 / 0.00%
|
33.60
|
33.90
|
33.15
|
33.60
|
33.57
|
29.05
|
686,740
|
|
|
8/12/2020
|
-0.20 / -0.59%
|
33.40
|
33.90
|
33.10
|
33.60
|
33.61
|
29.05
|
672,780
|
|
|
8/11/2020
|
-0.30 / -0.88%
|
34.10
|
34.50
|
32.80
|
33.80
|
33.86
|
29.22
|
1,026,650
|
|
|
8/10/2020
|
+0.75 / +2.25%
|
33.95
|
35.00
|
33.85
|
34.10
|
34.41
|
29.48
|
1,555,440
|
|
|
8/7/2020
|
-0.05 / -0.15%
|
33.90
|
33.95
|
33.00
|
33.35
|
33.48
|
28.83
|
2,127,400
|
|
|
8/6/2020
|
+1.65 / +5.20%
|
31.80
|
33.70
|
31.75
|
33.40
|
32.86
|
28.88
|
969,500
|
|
|
8/5/2020
|
+0.05 / +0.16%
|
31.70
|
31.95
|
31.50
|
31.75
|
31.79
|
27.45
|
510,710
|
|
|
8/4/2020
|
+0.60 / +1.93%
|
31.10
|
31.75
|
31.10
|
31.70
|
31.56
|
27.41
|
504,240
|
|
|
8/3/2020
|
+1.15 / +3.84%
|
29.95
|
31.10
|
29.60
|
31.10
|
30.51
|
26.89
|
595,750
|
|
|
7/31/2020
|
0.00 / 0.00%
|
29.90
|
29.95
|
29.10
|
29.95
|
29.74
|
25.89
|
405,020
|
|
|
7/30/2020
|
+0.05 / +0.17%
|
29.90
|
30.00
|
29.70
|
29.95
|
29.90
|
25.89
|
990,200
|
|
|
7/29/2020
|
0.00 / 0.00%
|
29.40
|
29.90
|
28.30
|
29.90
|
29.23
|
25.85
|
4,327,536
|
|
|
7/28/2020
|
+0.50 / +1.70%
|
29.50
|
30.00
|
28.90
|
29.90
|
29.47
|
25.85
|
386,350
|
|
|
7/27/2020
|
-1.10 / -3.61%
|
28.70
|
30.00
|
28.50
|
29.40
|
29.18
|
25.42
|
1,006,850
|
|
|
7/24/2020
|
-0.75 / -2.40%
|
31.60
|
31.60
|
29.10
|
30.50
|
30.22
|
26.37
|
853,520
|
|
|
7/23/2020
|
+0.05 / +0.16%
|
31.20
|
31.50
|
30.90
|
31.25
|
31.26
|
27.02
|
938,840
|
|
|
7/22/2020
|
0.00 / 0.00%
|
31.50
|
31.60
|
30.50
|
31.20
|
31.09
|
26.97
|
623,540
|
|
|
7/21/2020
|
0.00 / 0.00%
|
31.30
|
31.30
|
30.35
|
31.20
|
30.84
|
26.97
|
923,000
|
|
|
7/20/2020
|
-0.30 / -0.95%
|
31.80
|
31.80
|
30.85
|
31.20
|
31.27
|
26.97
|
481,500
|
|
|
7/17/2020
|
-0.05 / -0.16%
|
31.55
|
32.00
|
31.45
|
31.50
|
31.62
|
27.23
|
681,670
|
|
|
7/16/2020
|
+1.30 / +4.30%
|
30.50
|
32.00
|
30.30
|
31.55
|
31.20
|
27.28
|
1,506,930
|
|
|
7/15/2020
|
0.00 / 0.00%
|
30.60
|
30.65
|
30.10
|
30.25
|
30.35
|
26.15
|
459,800
|
|
|
7/14/2020
|
-0.15 / -0.49%
|
30.60
|
30.60
|
29.10
|
30.25
|
30.00
|
26.15
|
747,480
|
|
|
7/13/2020
|
0.00 / 0.00%
|
30.60
|
31.00
|
30.20
|
30.40
|
30.49
|
26.28
|
648,040
|
|
|
7/10/2020
|
-0.10 / -0.33%
|
30.70
|
30.90
|
30.30
|
30.40
|
30.57
|
26.28
|
698,030
|
|
|
7/9/2020
|
+1.50 / +5.17%
|
29.00
|
30.65
|
29.00
|
30.50
|
29.74
|
26.37
|
1,851,750
|
|
|
7/8/2020
|
0.00 / 0.00%
|
28.80
|
29.10
|
28.70
|
29.00
|
28.94
|
25.07
|
709,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|