|
|
Closing price on 11/17/2016
|
|
| Open |
17.70 |
| High |
17.90 |
| Low |
17.70 |
| Volume |
7,100 |
| Split-adjusted Price |
11.00 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2016
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.70
|
17.80
|
17.80
|
11.00
|
7,100
|
|
|
11/16/2016
|
-0.20 / -1.11%
|
17.90
|
18.00
|
17.80
|
17.80
|
17.88
|
11.00
|
13,400
|
|
|
11/15/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
18.00
|
17.99
|
11.13
|
12,600
|
|
|
11/14/2016
|
+0.10 / +0.56%
|
17.80
|
18.30
|
17.80
|
18.00
|
17.90
|
11.13
|
19,400
|
|
|
11/11/2016
|
+0.30 / +1.70%
|
17.70
|
18.00
|
17.70
|
17.90
|
17.87
|
11.06
|
15,400
|
|
|
11/10/2016
|
0.00 / 0.00%
|
17.90
|
18.20
|
17.60
|
17.60
|
18.00
|
10.88
|
24,000
|
|
|
11/9/2016
|
-0.60 / -3.30%
|
17.90
|
18.10
|
17.40
|
17.60
|
17.56
|
10.88
|
24,200
|
|
|
11/8/2016
|
+0.40 / +2.25%
|
17.80
|
18.20
|
17.80
|
18.20
|
18.00
|
11.25
|
22,700
|
|
|
11/7/2016
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.68
|
11.00
|
18,900
|
|
|
11/4/2016
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
10.82
|
5,000
|
|
|
11/3/2016
|
-0.10 / -0.57%
|
17.30
|
17.50
|
16.80
|
17.40
|
17.20
|
10.76
|
5,800
|
|
|
11/2/2016
|
0.00 / 0.00%
|
17.50
|
18.10
|
17.50
|
17.50
|
17.56
|
10.82
|
8,000
|
|
|
11/1/2016
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.60
|
10.82
|
19,600
|
|
|
10/31/2016
|
-0.20 / -1.11%
|
17.80
|
17.90
|
17.60
|
17.80
|
17.71
|
11.00
|
13,600
|
|
|
10/28/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.94
|
11.13
|
8,400
|
|
|
10/27/2016
|
-0.20 / -1.10%
|
18.20
|
18.30
|
17.70
|
18.00
|
18.01
|
11.13
|
45,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|