|
|
Closing price on 1/19/2018
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
14.20 |
| Volume |
3,900 |
| Split-adjusted Price |
11.04 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2018
|
-0.10 / -0.70%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.27
|
11.04
|
3,900
|
|
|
1/18/2018
|
+0.10 / +0.70%
|
14.10
|
14.30
|
13.80
|
14.30
|
14.26
|
11.12
|
2,400
|
|
|
1/17/2018
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.01
|
11.04
|
22,100
|
|
|
1/16/2018
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.25
|
11.04
|
4,136
|
|
|
1/15/2018
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.04
|
1,000
|
|
|
1/12/2018
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.15
|
11.04
|
14,000
|
|
|
1/11/2018
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.00
|
10.96
|
3,600
|
|
|
1/10/2018
|
+0.10 / +0.72%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.01
|
10.88
|
20,200
|
|
|
1/9/2018
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.85
|
10.81
|
3,500
|
|
|
1/8/2018
|
+0.10 / +0.72%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.73
|
10.88
|
1,320
|
|
|
1/5/2018
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.60
|
10.81
|
18,000
|
|
|
1/4/2018
|
+0.20 / +1.46%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.64
|
10.81
|
9,400
|
|
|
1/3/2018
|
-0.30 / -2.14%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.78
|
10.65
|
18,700
|
|
|
1/2/2018
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.70
|
14.00
|
13.87
|
10.88
|
13,100
|
|
|
12/29/2017
|
+0.30 / +2.17%
|
14.00
|
14.10
|
13.60
|
14.10
|
13.67
|
10.96
|
1,220
|
|
|
12/28/2017
|
-0.30 / -2.13%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.76
|
10.73
|
21,300
|
|
|
12/27/2017
|
-0.10 / -0.70%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.02
|
10.96
|
4,800
|
|
|
12/26/2017
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.80
|
14.20
|
13.99
|
11.04
|
11,200
|
|
|
12/25/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.09
|
11.04
|
7,300
|
|
|
12/22/2017
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.11
|
11.04
|
15,800
|
|
|
12/21/2017
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.96
|
1,000
|
|
|
12/20/2017
|
-0.20 / -1.40%
|
14.20
|
14.20
|
13.90
|
14.10
|
14.06
|
10.96
|
2,900
|
|
|
12/19/2017
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.07
|
11.12
|
1,100
|
|
|
12/18/2017
|
+0.20 / +1.42%
|
14.20
|
14.30
|
14.10
|
14.30
|
14.16
|
11.12
|
1,900
|
|
|
12/15/2017
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.16
|
10.96
|
3,400
|
|
|
12/14/2017
|
-0.20 / -1.39%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.17
|
11.04
|
1,100
|
|
|
12/13/2017
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.19
|
16,400
|
|
|
12/12/2017
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.14
|
11.12
|
6,100
|
|
|
12/11/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.04
|
3,000
|
|
|
12/8/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.04
|
800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|