|
Closing price on 11/3/2015
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.60 |
| Volume |
5,500 |
| Split-adjusted Price |
4.94 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2015
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.60
|
8.00
|
7.84
|
4.94
|
5,500
|
|
|
11/2/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.01
|
0
|
|
|
10/30/2015
|
-0.20 / -2.41%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.11
|
5.01
|
1,100
|
|
|
10/29/2015
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.13
|
5.13
|
3,100
|
|
|
10/28/2015
|
-0.20 / -2.38%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.07
|
2,500
|
|
|
10/27/2015
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.19
|
100
|
|
|
10/26/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.94
|
0
|
|
|
10/23/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
7.90
|
8.00
|
7.95
|
4.94
|
7,100
|
|
|
10/22/2015
|
-0.50 / -5.88%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.94
|
1,500
|
|
|
10/21/2015
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.25
|
1,000
|
|
|
10/20/2015
|
-0.70 / -8.05%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.94
|
3,300
|
|
|
10/19/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.38
|
0
|
|
|
10/16/2015
|
-0.30 / -3.33%
|
8.10
|
8.70
|
8.10
|
8.70
|
8.21
|
5.38
|
4,500
|
|
|
10/15/2015
|
-0.90 / -9.09%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.56
|
2,600
|
|
|
10/14/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.12
|
0
|
|
|
10/13/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.12
|
0
|
|
|
10/12/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.12
|
0
|
|
|
10/9/2015
|
-1.10 / -10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.12
|
1,100
|
|
|
10/8/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.80
|
0
|
|
|
10/7/2015
|
+0.70 / +6.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.80
|
100
|
|
|
10/6/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.37
|
0
|
|
|
10/5/2015
|
+0.50 / +5.10%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.37
|
100
|
|
|
10/2/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.06
|
0
|
|
|
10/1/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.06
|
0
|
|
|
9/30/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.06
|
0
|
|
|
9/29/2015
|
+0.50 / +5.38%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.06
|
100
|
|
|
9/28/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.75
|
0
|
|
|
9/25/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.75
|
0
|
|
|
9/24/2015
|
+0.70 / +8.14%
|
8.60
|
9.30
|
8.60
|
9.30
|
8.63
|
5.75
|
2,600
|
|
|
9/23/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.32
|
500
|
|
|