|
Closing price on 9/25/2019
|
|
| Open |
21.20 |
| High |
21.70 |
| Low |
21.10 |
| Volume |
106,140 |
| Split-adjusted Price |
17.34 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2019
|
-0.40 / -1.86%
|
21.20
|
21.70
|
21.10
|
21.10
|
21.42
|
17.34
|
106,140
|
|
|
9/24/2019
|
+0.95 / +4.62%
|
20.50
|
21.50
|
20.50
|
21.50
|
20.93
|
17.67
|
141,630
|
|
|
9/23/2019
|
+0.05 / +0.24%
|
20.50
|
21.00
|
20.40
|
20.55
|
20.60
|
16.89
|
85,300
|
|
|
9/20/2019
|
0.00 / 0.00%
|
20.50
|
20.90
|
20.40
|
20.50
|
20.55
|
16.85
|
185,890
|
|
|
9/19/2019
|
-0.70 / -3.30%
|
21.00
|
21.20
|
20.50
|
20.50
|
20.75
|
16.85
|
51,710
|
|
|
9/18/2019
|
-0.05 / -0.24%
|
21.70
|
21.90
|
21.20
|
21.20
|
21.54
|
17.42
|
108,380
|
|
|
9/17/2019
|
+1.35 / +6.78%
|
19.90
|
21.25
|
19.80
|
21.25
|
20.77
|
17.46
|
363,690
|
|
|
9/16/2019
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.50
|
19.90
|
19.76
|
16.35
|
184,160
|
|
|
9/13/2019
|
+0.50 / +2.56%
|
19.50
|
20.10
|
19.50
|
20.00
|
19.87
|
16.44
|
65,560
|
|
|
9/12/2019
|
-0.90 / -4.41%
|
19.90
|
20.40
|
19.45
|
19.50
|
19.75
|
16.02
|
180,680
|
|
|
9/11/2019
|
-0.10 / -0.49%
|
20.50
|
20.60
|
19.50
|
20.40
|
20.11
|
16.76
|
115,130
|
|
|
9/10/2019
|
-0.30 / -1.44%
|
20.90
|
21.20
|
20.40
|
20.50
|
20.70
|
16.85
|
168,340
|
|
|
9/9/2019
|
+0.20 / +0.97%
|
20.50
|
21.20
|
20.50
|
20.80
|
20.93
|
17.09
|
102,090
|
|
|
9/6/2019
|
-0.60 / -2.83%
|
21.10
|
21.20
|
20.50
|
20.60
|
20.67
|
16.93
|
60,190
|
|
|
9/5/2019
|
-0.10 / -0.47%
|
20.80
|
21.70
|
20.80
|
21.20
|
21.09
|
17.42
|
4,277,400
|
|
|
9/4/2019
|
+0.10 / +0.47%
|
20.65
|
21.35
|
20.20
|
21.30
|
20.58
|
17.50
|
330,870
|
|
|
9/3/2019
|
-0.70 / -3.20%
|
22.00
|
22.10
|
20.60
|
21.20
|
21.27
|
17.42
|
345,890
|
|
|
8/30/2019
|
-0.95 / -4.16%
|
23.20
|
24.10
|
21.90
|
21.90
|
22.88
|
18.00
|
611,910
|
|
|
8/29/2019
|
+1.45 / +6.78%
|
22.75
|
22.85
|
22.70
|
22.85
|
22.83
|
18.78
|
594,460
|
|
|
8/28/2019
|
+1.40 / +7.00%
|
20.80
|
21.40
|
20.80
|
21.40
|
21.27
|
17.59
|
305,340
|
|
|
8/27/2019
|
+1.30 / +6.95%
|
18.60
|
20.00
|
18.60
|
20.00
|
19.63
|
16.44
|
638,600
|
|
|
8/26/2019
|
+0.25 / +1.36%
|
18.30
|
18.70
|
18.10
|
18.70
|
18.44
|
15.37
|
74,790
|
|
|
8/23/2019
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.30
|
18.45
|
18.40
|
15.16
|
81,450
|
|
|
8/22/2019
|
-0.35 / -1.85%
|
18.80
|
19.05
|
18.55
|
18.55
|
18.69
|
15.24
|
90,690
|
|
|
8/21/2019
|
-0.10 / -0.53%
|
18.80
|
19.00
|
18.75
|
18.90
|
18.89
|
15.53
|
83,590
|
|
|
8/20/2019
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.85
|
19.00
|
18.95
|
15.61
|
62,600
|
|
|
8/19/2019
|
+0.15 / +0.80%
|
19.15
|
19.45
|
18.80
|
19.00
|
19.00
|
15.61
|
142,780
|
|
|
8/16/2019
|
+0.55 / +3.01%
|
18.30
|
19.05
|
18.30
|
18.85
|
18.94
|
15.49
|
159,520
|
|
|
8/15/2019
|
-0.10 / -0.54%
|
18.10
|
18.30
|
18.05
|
18.30
|
18.12
|
15.04
|
18,600
|
|
|
8/14/2019
|
+0.40 / +2.22%
|
18.20
|
18.50
|
18.00
|
18.40
|
18.17
|
15.12
|
65,810
|
|
|