|
Closing price on 10/7/2013
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
10.10 |
| Volume |
2,700 |
| Split-adjusted Price |
4.97 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2013
|
+0.10 / +1.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.10
|
4.97
|
2,700
|
|
|
10/4/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.92
|
0
|
|
|
10/3/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.92
|
0
|
|
|
10/2/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.92
|
0
|
|
|
10/1/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.92
|
1,100
|
|
|
9/30/2013
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
4.92
|
1,300
|
|
|
9/27/2013
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.87
|
4,300
|
|
|
9/26/2013
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
4.82
|
1,100
|
|
|
9/25/2013
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
4.87
|
3,100
|
|
|
9/24/2013
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
4.92
|
5,600
|
|
|
9/23/2013
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.82
|
100
|
|
|
9/20/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.77
|
1,600
|
|
|
9/19/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.77
|
0
|
|
|
9/18/2013
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.77
|
100
|
|
|
9/17/2013
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.82
|
500
|
|
|
9/16/2013
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
4.77
|
22,200
|
|
|
9/13/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.77
|
0
|
|
|
9/12/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.77
|
2,000
|
|
|
9/11/2013
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.77
|
1,300
|
|
|
9/10/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.72
|
8,700
|
|
|
9/9/2013
|
-0.20 / -2.04%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.72
|
16,700
|
|
|
9/6/2013
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
4.82
|
20,100
|
|
|
9/5/2013
|
+0.20 / +2.08%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.80
|
4.82
|
26,000
|
|
|
9/4/2013
|
+0.10 / +1.05%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.60
|
4.72
|
26,200
|
|
|
9/3/2013
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.67
|
1,300
|
|
|
8/30/2013
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
4.77
|
300
|
|
|
8/29/2013
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.60
|
4.72
|
37,400
|
|
|
8/28/2013
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
4.72
|
2,200
|
|
|
8/27/2013
|
-0.50 / -5.00%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.50
|
4.67
|
2,100
|
|
|
8/26/2013
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.92
|
1,900
|
|
|