|
|
Closing price on 10/26/2016
|
|
| Open |
18.10 |
| High |
18.20 |
| Low |
18.10 |
| Volume |
29,400 |
| Split-adjusted Price |
11.25 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2016
|
+0.10 / +0.55%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.17
|
11.25
|
29,400
|
|
|
10/25/2016
|
+0.10 / +0.56%
|
18.00
|
18.30
|
17.90
|
18.10
|
18.18
|
11.19
|
39,800
|
|
|
10/24/2016
|
+0.60 / +3.45%
|
18.00
|
19.00
|
17.80
|
18.00
|
18.39
|
11.13
|
76,100
|
|
|
10/21/2016
|
-0.50 / -2.79%
|
17.70
|
17.80
|
17.40
|
17.40
|
17.57
|
10.76
|
26,900
|
|
|
10/20/2016
|
-0.30 / -1.65%
|
18.40
|
18.40
|
17.50
|
17.90
|
17.63
|
11.06
|
63,000
|
|
|
10/19/2016
|
+0.50 / +2.82%
|
17.80
|
19.20
|
17.50
|
18.20
|
18.54
|
11.25
|
46,410
|
|
|
10/18/2016
|
-0.80 / -4.32%
|
18.20
|
18.20
|
17.30
|
17.70
|
17.55
|
10.94
|
31,200
|
|
|
10/17/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.40
|
18.50
|
18.48
|
11.43
|
9,800
|
|
|
10/14/2016
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.30
|
18.50
|
18.42
|
11.43
|
18,300
|
|
|
10/13/2016
|
-0.20 / -1.07%
|
18.50
|
18.70
|
18.40
|
18.50
|
18.51
|
11.43
|
8,840
|
|
|
10/12/2016
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.50
|
18.70
|
18.87
|
11.56
|
9,900
|
|
|
10/11/2016
|
+0.20 / +1.06%
|
18.80
|
19.00
|
17.80
|
19.00
|
18.39
|
11.74
|
37,904
|
|
|
10/10/2016
|
-0.30 / -1.57%
|
19.10
|
19.10
|
18.80
|
18.80
|
18.99
|
11.62
|
30,900
|
|
|
10/7/2016
|
0.00 / 0.00%
|
19.20
|
19.40
|
18.90
|
19.10
|
19.10
|
11.81
|
34,240
|
|
|
10/6/2016
|
-0.30 / -1.55%
|
19.00
|
19.50
|
19.00
|
19.10
|
19.38
|
11.81
|
11,400
|
|
|
10/5/2016
|
-0.10 / -0.51%
|
19.50
|
19.50
|
18.90
|
19.40
|
19.19
|
11.99
|
32,700
|
|
|
10/4/2016
|
+0.10 / +0.52%
|
19.40
|
20.20
|
19.00
|
19.50
|
19.80
|
12.05
|
68,800
|
|
|
10/3/2016
|
+0.90 / +4.86%
|
18.60
|
19.40
|
18.60
|
19.40
|
19.12
|
11.99
|
72,210
|
|
|
9/30/2016
|
0.00 / 0.00%
|
18.20
|
18.80
|
18.00
|
18.50
|
18.56
|
11.43
|
52,240
|
|
|
9/29/2016
|
-0.20 / -1.07%
|
18.80
|
18.80
|
18.40
|
18.50
|
18.62
|
11.43
|
9,900
|
|
|
9/28/2016
|
+0.70 / +3.89%
|
18.50
|
18.80
|
18.10
|
18.70
|
18.34
|
11.56
|
85,500
|
|
|
9/27/2016
|
+0.50 / +2.86%
|
17.60
|
18.20
|
17.50
|
18.00
|
17.69
|
11.13
|
50,700
|
|
|
9/26/2016
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.50
|
17.50
|
17.57
|
10.82
|
20,100
|
|
|
9/23/2016
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.50
|
10.76
|
24,400
|
|
|
9/22/2016
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.40
|
17.50
|
17.50
|
10.82
|
13,900
|
|
|
9/21/2016
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.34
|
10.82
|
3,400
|
|
|
9/20/2016
|
+0.40 / +2.34%
|
17.40
|
17.60
|
17.30
|
17.50
|
17.47
|
10.82
|
16,200
|
|
|
9/19/2016
|
-0.40 / -2.29%
|
17.10
|
17.30
|
17.10
|
17.10
|
17.15
|
10.57
|
4,600
|
|
|
9/16/2016
|
+0.30 / +1.74%
|
17.00
|
17.50
|
16.90
|
17.50
|
17.01
|
10.82
|
22,100
|
|
|
9/15/2016
|
-0.50 / -2.82%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.28
|
10.63
|
10,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|