|
Closing price on 9/3/2019
|
|
| Open |
22.00 |
| High |
22.10 |
| Low |
20.60 |
| Volume |
345,890 |
| Split-adjusted Price |
17.42 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2019
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.75
|
18.00
|
17.93
|
14.79
|
60,170
|
|
|
8/12/2019
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.84
|
14.79
|
37,490
|
|
|
8/9/2019
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.75
|
17.80
|
17.81
|
14.63
|
46,490
|
|
|
8/8/2019
|
-0.50 / -2.73%
|
18.30
|
18.30
|
17.70
|
17.80
|
17.91
|
14.63
|
23,510
|
|
|
8/7/2019
|
+0.40 / +2.23%
|
18.00
|
18.30
|
17.90
|
18.30
|
18.03
|
15.04
|
43,150
|
|
|
8/6/2019
|
-0.10 / -0.56%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.70
|
14.71
|
62,130
|
|
|
8/5/2019
|
-0.30 / -1.64%
|
18.15
|
18.30
|
18.00
|
18.00
|
18.09
|
14.79
|
45,930
|
|
|
8/2/2019
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.00
|
18.30
|
18.18
|
15.04
|
81,800
|
|
|
8/1/2019
|
-0.15 / -0.80%
|
18.65
|
18.70
|
18.50
|
18.50
|
18.54
|
15.20
|
56,860
|
|
|
7/31/2019
|
-0.15 / -0.80%
|
18.80
|
18.80
|
18.65
|
18.65
|
18.70
|
15.33
|
53,730
|
|
|
7/30/2019
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.70
|
18.80
|
18.77
|
15.45
|
68,030
|
|
|
7/29/2019
|
+0.05 / +0.27%
|
18.75
|
18.90
|
18.70
|
18.80
|
18.77
|
15.45
|
329,830
|
|
|
7/26/2019
|
-0.20 / -1.06%
|
19.00
|
19.00
|
18.70
|
18.75
|
18.79
|
15.41
|
82,530
|
|
|
7/25/2019
|
-0.05 / -0.26%
|
18.85
|
19.05
|
18.60
|
18.95
|
18.82
|
15.57
|
90,230
|
|
|
7/24/2019
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.95
|
19.00
|
19.03
|
15.61
|
31,680
|
|
|
7/23/2019
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.90
|
19.00
|
19.04
|
15.61
|
58,240
|
|
|