|
Closing price on 11/30/2015
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.50 |
| Volume |
0 |
| Split-adjusted Price |
5.87 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.87
|
0
|
|
|
11/27/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.87
|
0
|
|
|
11/26/2015
|
+0.60 / +6.74%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.87
|
100
|
|
|
11/25/2015
|
-0.10 / -1.11%
|
8.20
|
8.90
|
8.20
|
8.90
|
8.55
|
5.50
|
200
|
|
|
11/24/2015
|
+0.40 / +4.65%
|
9.00
|
9.00
|
7.90
|
9.00
|
8.04
|
5.56
|
2,200
|
|
|
11/23/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.32
|
0
|
|
|
11/20/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.32
|
0
|
|
|
11/19/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.32
|
0
|
|
|
11/18/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.32
|
0
|
|
|
11/17/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.32
|
0
|
|
|
11/16/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.32
|
0
|
|
|
11/13/2015
|
+0.60 / +7.50%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.32
|
100
|
|
|
11/12/2015
|
+0.20 / +2.56%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.70
|
4.94
|
4,100
|
|
|
11/11/2015
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.82
|
0
|
|
|
11/10/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.70
|
7.80
|
7.78
|
4.82
|
7,500
|
|
|
11/9/2015
|
-0.70 / -8.24%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.82
|
3,400
|
|
|
11/6/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.25
|
0
|
|
|
11/5/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.25
|
0
|
|
|
11/4/2015
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.25
|
100
|
|
|
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
|
|
|