|
Closing price on 10/2/2024
|
|
| Open |
15.70 |
| High |
16.90 |
| Low |
14.70 |
| Volume |
23,600 |
| Split-adjusted Price |
16.10 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2024
|
-0.20 / -1.23%
|
15.70
|
16.90
|
14.70
|
16.10
|
15.23
|
16.10
|
23,600
|
|
|
10/1/2024
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.33
|
16.30
|
4,000
|
|
|
9/30/2024
|
-0.20 / -1.20%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2,000
|
|
|
9/27/2024
|
-0.10 / -0.60%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.35
|
16.60
|
28,000
|
|
|
9/26/2024
|
0.00 / 0.00%
|
16.00
|
16.70
|
15.30
|
16.70
|
15.52
|
16.70
|
5,700
|
|
|
9/25/2024
|
-0.10 / -0.60%
|
15.60
|
16.80
|
15.60
|
16.70
|
16.31
|
16.70
|
20,700
|
|
|
9/24/2024
|
+0.20 / +1.20%
|
15.20
|
16.90
|
15.20
|
16.80
|
16.62
|
16.80
|
2,300
|
|
|
9/23/2024
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6,500
|
|
|
9/20/2024
|
-0.20 / -1.19%
|
15.60
|
16.60
|
15.60
|
16.60
|
16.07
|
16.60
|
8,100
|
|
|
9/19/2024
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1,000
|
|
|
9/18/2024
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.65
|
16.80
|
1,300
|
|
|
9/17/2024
|
-0.30 / -1.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
24,807
|
|
|
9/16/2024
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
0
|
|
|
9/13/2024
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
0
|
|
|
9/12/2024
|
+0.60 / +3.68%
|
17.20
|
17.30
|
16.60
|
16.90
|
17.01
|
16.90
|
3,800
|
|
|
9/11/2024
|
-0.60 / -3.55%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
1,900
|
|
|
9/10/2024
|
-0.10 / -0.59%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.56
|
16.90
|
2,500
|
|
|
9/9/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
500
|
|
|
9/6/2024
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1,300
|
|
|
9/5/2024
|
-0.70 / -3.98%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.84
|
16.90
|
1,100
|
|
|
9/4/2024
|
+0.60 / +3.53%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
200
|
|
|
8/30/2024
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.99
|
17.00
|
6,700
|
|
|
8/29/2024
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.89
|
17.00
|
700
|
|
|
8/28/2024
|
0.00 / 0.00%
|
16.60
|
17.00
|
15.90
|
17.00
|
16.71
|
17.00
|
2,200
|
|
|
8/27/2024
|
0.00 / 0.00%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.73
|
17.00
|
35,500
|
|
|
8/26/2024
|
+0.10 / +0.59%
|
16.30
|
17.00
|
16.30
|
17.00
|
16.99
|
17.00
|
227,300
|
|
|
8/23/2024
|
0.00 / 0.00%
|
16.10
|
16.90
|
16.10
|
16.90
|
16.79
|
16.90
|
2,400
|
|
|
8/22/2024
|
0.00 / 0.00%
|
16.10
|
16.90
|
16.10
|
16.90
|
16.86
|
16.90
|
2,100
|
|
|
8/21/2024
|
-0.10 / -0.59%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.83
|
16.90
|
1,200
|
|
|
8/20/2024
|
+0.10 / +0.59%
|
16.40
|
17.00
|
16.30
|
17.00
|
16.62
|
17.00
|
355,500
|
|
|