|
|
Closing price on 9/22/2020
|
|
| Open |
36.30 |
| High |
36.75 |
| Low |
36.20 |
| Volume |
1,096,240 |
| Split-adjusted Price |
33.17 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2020
|
0.00 / 0.00%
|
36.30
|
36.75
|
36.20
|
36.70
|
36.53
|
33.17
|
1,096,240
|
|
|
9/21/2020
|
+0.05 / +0.14%
|
36.60
|
36.80
|
36.35
|
36.70
|
36.47
|
33.17
|
1,255,330
|
|
|
9/18/2020
|
0.00 / 0.00%
|
37.00
|
37.20
|
36.35
|
36.65
|
36.67
|
33.13
|
1,183,770
|
|
|
9/17/2020
|
+1.15 / +3.24%
|
35.50
|
36.95
|
35.50
|
36.65
|
36.36
|
33.13
|
1,495,630
|
|
|
9/16/2020
|
+0.15 / +0.42%
|
35.35
|
35.50
|
35.25
|
35.50
|
35.40
|
32.09
|
688,340
|
|
|
9/15/2020
|
+0.05 / +0.14%
|
35.40
|
35.80
|
35.10
|
35.35
|
35.47
|
31.95
|
566,360
|
|
|
9/14/2020
|
0.00 / 0.00%
|
35.70
|
36.10
|
35.00
|
35.30
|
35.59
|
31.91
|
781,630
|
|
|
9/11/2020
|
-0.50 / -1.40%
|
35.80
|
35.90
|
35.30
|
35.30
|
35.69
|
31.91
|
416,750
|
|
|
9/10/2020
|
+0.10 / +0.28%
|
36.00
|
36.20
|
35.70
|
35.80
|
35.96
|
32.36
|
842,570
|
|
|
9/9/2020
|
+0.80 / +2.29%
|
34.90
|
35.90
|
34.70
|
35.70
|
35.34
|
32.27
|
1,446,280
|
|
|
9/8/2020
|
+0.40 / +1.16%
|
34.60
|
35.10
|
34.60
|
34.90
|
34.88
|
31.54
|
539,460
|
|
|
9/7/2020
|
0.00 / 0.00%
|
34.50
|
35.25
|
34.45
|
34.50
|
34.93
|
31.18
|
798,740
|
|
|
9/4/2020
|
-0.70 / -1.99%
|
35.00
|
35.20
|
34.50
|
34.50
|
34.81
|
31.18
|
784,540
|
|
|
9/3/2020
|
-0.25 / -0.71%
|
35.30
|
35.45
|
34.95
|
35.20
|
35.18
|
31.82
|
650,740
|
|
|
9/1/2020
|
-0.05 / -0.14%
|
35.50
|
35.50
|
33.80
|
35.45
|
35.01
|
32.04
|
771,110
|
|
|
8/31/2020
|
-0.50 / -1.39%
|
36.00
|
36.00
|
34.90
|
35.50
|
35.44
|
32.09
|
751,380
|
|
|
8/28/2020
|
0.00 / 0.00%
|
36.00
|
36.20
|
35.10
|
36.00
|
35.74
|
32.54
|
1,032,580
|
|
|
8/27/2020
|
-0.80 / -2.17%
|
35.60
|
36.80
|
35.60
|
36.00
|
36.12
|
32.54
|
950,620
|
|
|
8/26/2020
|
+0.10 / +0.27%
|
36.80
|
37.60
|
36.70
|
36.80
|
37.03
|
31.82
|
858,760
|
|
|
8/25/2020
|
+0.15 / +0.41%
|
36.20
|
37.90
|
35.90
|
36.70
|
36.48
|
31.73
|
1,219,270
|
|
|
8/24/2020
|
+0.30 / +0.83%
|
36.90
|
37.10
|
36.50
|
36.55
|
36.63
|
31.60
|
1,219,570
|
|
|
8/21/2020
|
+1.15 / +3.28%
|
35.50
|
36.55
|
35.50
|
36.25
|
36.26
|
31.34
|
1,254,780
|
|
|
8/20/2020
|
+1.60 / +4.78%
|
33.65
|
35.20
|
33.55
|
35.10
|
34.74
|
30.35
|
1,826,150
|
|
|
8/19/2020
|
0.00 / 0.00%
|
33.30
|
33.65
|
33.25
|
33.50
|
33.46
|
28.96
|
398,390
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|