|
Closing price on 1/12/2017
|
|
| Open |
17.30 |
| High |
17.50 |
| Low |
17.30 |
| Volume |
7,100 |
| Split-adjusted Price |
10.82 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2017
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.33
|
10.82
|
7,100
|
|
|
1/11/2017
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.43
|
10.82
|
17,700
|
|
|
1/10/2017
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.40
|
17.60
|
17.48
|
10.88
|
9,000
|
|
|
1/9/2017
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.31
|
10.82
|
18,000
|
|
|
1/6/2017
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.51
|
10.82
|
17,400
|
|
|
1/5/2017
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.30
|
17.50
|
17.45
|
10.82
|
17,600
|
|
|
1/4/2017
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.47
|
10.76
|
14,900
|
|
|
1/3/2017
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.10
|
17.40
|
17.15
|
10.76
|
8,400
|
|
|
12/30/2016
|
+0.40 / +2.35%
|
17.10
|
17.50
|
17.10
|
17.40
|
17.39
|
10.76
|
17,300
|
|
|
12/29/2016
|
-0.20 / -1.16%
|
16.10
|
17.10
|
16.10
|
17.00
|
16.81
|
10.51
|
4,500
|
|
|
12/28/2016
|
+0.40 / +2.38%
|
16.90
|
17.40
|
16.90
|
17.20
|
17.15
|
10.63
|
500
|
|
|
12/27/2016
|
-0.40 / -2.33%
|
17.00
|
17.20
|
16.60
|
16.80
|
16.90
|
10.38
|
12,700
|
|
|
12/26/2016
|
-0.30 / -1.71%
|
16.60
|
17.20
|
16.60
|
17.20
|
17.04
|
10.63
|
8,500
|
|
|
12/23/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
10.82
|
0
|
|
|
12/22/2016
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.20
|
17.50
|
17.23
|
10.82
|
12,100
|
|
|
12/21/2016
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.20
|
17.50
|
17.28
|
10.82
|
41,100
|
|
|
12/20/2016
|
-0.20 / -1.14%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.33
|
10.69
|
15,300
|
|
|
12/19/2016
|
+0.30 / +1.74%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
10.82
|
12,000
|
|
|
12/16/2016
|
-0.30 / -1.71%
|
17.10
|
17.30
|
17.00
|
17.20
|
17.07
|
10.63
|
41,900
|
|
|
12/15/2016
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.20
|
17.50
|
17.35
|
10.82
|
3,200
|
|
|
12/14/2016
|
+0.50 / +2.94%
|
17.30
|
17.50
|
17.20
|
17.50
|
17.27
|
10.82
|
4,400
|
|
|
12/13/2016
|
-0.40 / -2.30%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.20
|
10.51
|
53,700
|
|
|
12/12/2016
|
-0.70 / -3.87%
|
17.60
|
17.70
|
17.40
|
17.40
|
17.64
|
10.76
|
32,500
|
|
|
12/9/2016
|
+0.10 / +0.56%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
11.19
|
100
|
|
|
12/8/2016
|
+0.20 / +1.12%
|
19.40
|
19.40
|
17.80
|
18.00
|
17.83
|
11.13
|
7,400
|
|
|
12/7/2016
|
-0.20 / -1.11%
|
17.90
|
18.00
|
17.80
|
17.80
|
17.82
|
11.00
|
9,600
|
|
|
12/6/2016
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.80
|
18.00
|
18.00
|
11.13
|
20,000
|
|
|
12/5/2016
|
-0.60 / -3.23%
|
18.10
|
18.30
|
18.00
|
18.00
|
18.09
|
11.13
|
44,700
|
|
|
12/2/2016
|
+0.10 / +0.54%
|
18.20
|
18.60
|
18.10
|
18.60
|
18.16
|
11.50
|
7,600
|
|
|
12/1/2016
|
+0.10 / +0.54%
|
18.60
|
18.60
|
18.40
|
18.50
|
18.43
|
11.43
|
10,100
|
|
|