|
Closing price on 1/27/2016
|
|
| Open |
6.90 |
| High |
7.00 |
| Low |
6.90 |
| Volume |
93,910 |
| Split-adjusted Price |
4.33 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
4.33
|
93,910
|
|
|
1/26/2016
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.33
|
5,600
|
|
|
1/25/2016
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.01
|
4.39
|
4,400
|
|
|
1/22/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.33
|
7,000
|
|
|
1/21/2016
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.95
|
4.33
|
4,400
|
|
|
1/20/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.08
|
0
|
|
|
1/19/2016
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.08
|
7,800
|
|
|
1/18/2016
|
-0.50 / -7.14%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.69
|
4.02
|
8,000
|
|
|
1/15/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.33
|
3,900
|
|
|
1/14/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.33
|
3,100
|
|
|
1/13/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.33
|
1,000
|
|
|
1/12/2016
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.05
|
4.33
|
10,700
|
|
|
1/11/2016
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.40
|
7.10
|
6.71
|
4.39
|
10,200
|
|
|
1/8/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.33
|
500
|
|
|
1/7/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.33
|
3,100
|
|
|
1/6/2016
|
-0.10 / -1.41%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.05
|
4.33
|
4,400
|
|
|
1/5/2016
|
-0.60 / -7.79%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.18
|
4.39
|
4,200
|
|
|
1/4/2016
|
-0.70 / -8.33%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.76
|
3,000
|
|
|
12/31/2015
|
-0.30 / -3.45%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.19
|
100
|
|
|
12/30/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.38
|
0
|
|
|
12/29/2015
|
-0.80 / -8.42%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.60
|
5.38
|
200
|
|
|
12/28/2015
|
-1.00 / -9.52%
|
11.30
|
11.30
|
9.50
|
9.50
|
9.56
|
5.87
|
3,200
|
|
|
12/25/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.49
|
0
|
|
|
12/24/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.49
|
0
|
|
|
12/23/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.49
|
0
|
|
|
12/22/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.49
|
0
|
|
|
12/21/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.49
|
0
|
|
|
12/18/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.49
|
0
|
|
|
12/17/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.49
|
0
|
|
|
12/16/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.49
|
0
|
|
|