|
Closing price on 11/23/2012
|
|
| Open |
8.30 |
| High |
8.60 |
| Low |
8.30 |
| Volume |
1,200 |
| Split-adjusted Price |
3.65 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2012
|
-0.30 / -3.37%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
3.65
|
1,200
|
|
|
11/22/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.78
|
0
|
|
|
11/21/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.78
|
0
|
|
|
11/20/2012
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.78
|
100
|
|
|
11/19/2012
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
3.61
|
1,700
|
|
|
11/16/2012
|
-0.10 / -1.18%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
3.56
|
4,600
|
|
|
11/15/2012
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.61
|
100
|
|
|
11/14/2012
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.65
|
100
|
|
|
11/13/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.61
|
0
|
|
|
11/12/2012
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
3.61
|
4,900
|
|
|
11/9/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.52
|
0
|
|
|
11/8/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.52
|
0
|
|
|
11/7/2012
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
3.52
|
2,600
|
|
|
11/6/2012
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.48
|
2,900
|
|
|
11/5/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.52
|
1,000
|
|
|
11/2/2012
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.30
|
3.52
|
3,200
|
|
|
11/1/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.65
|
0
|
|
|
10/31/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.65
|
0
|
|
|
10/30/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.65
|
0
|
|
|
10/29/2012
|
0.00 / 0.00%
|
8.60
|
9.20
|
8.60
|
8.60
|
8.60
|
3.65
|
5,600
|
|
|
10/26/2012
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
3.65
|
1,100
|
|
|
10/25/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.61
|
0
|
|
|
10/24/2012
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
3.61
|
3,500
|
|
|
10/23/2012
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.61
|
1,200
|
|
|
10/22/2012
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.30
|
8.70
|
8.70
|
3.69
|
2,200
|
|
|
10/19/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.65
|
2,700
|
|
|
10/18/2012
|
-0.20 / -2.27%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
3.65
|
1,400
|
|
|
10/17/2012
|
-0.10 / -1.12%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
3.73
|
2,100
|
|
|
10/16/2012
|
+0.30 / +3.49%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
3.78
|
6,000
|
|
|
10/15/2012
|
+0.10 / +1.18%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
3.65
|
6,100
|
|
|