|
|
Closing price on 9/9/2020
|
|
| Open |
34.90 |
| High |
35.90 |
| Low |
34.70 |
| Volume |
1,446,280 |
| Split-adjusted Price |
32.27 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|