|
Closing price on 11/30/2017
|
|
| Open |
14.00 |
| High |
14.10 |
| Low |
14.00 |
| Volume |
15,500 |
| Split-adjusted Price |
10.96 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2017
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.09
|
10.96
|
15,500
|
|
|
11/29/2017
|
-0.30 / -2.08%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.96
|
700
|
|
|
11/28/2017
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.19
|
0
|
|
|
11/27/2017
|
+0.10 / +0.70%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.05
|
11.19
|
1,300
|
|
|
11/24/2017
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.12
|
0
|
|
|
11/23/2017
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.06
|
11.12
|
4,000
|
|
|
11/22/2017
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.12
|
3,500
|
|
|
11/21/2017
|
+0.30 / +2.14%
|
14.40
|
14.40
|
14.10
|
14.30
|
14.32
|
11.12
|
3,300
|
|
|
11/20/2017
|
-0.40 / -2.78%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.03
|
10.88
|
11,500
|
|
|
11/17/2017
|
+0.40 / +2.86%
|
14.50
|
14.50
|
14.00
|
14.40
|
14.03
|
11.19
|
3,500
|
|
|
11/16/2017
|
-0.60 / -4.11%
|
14.10
|
14.50
|
13.90
|
14.00
|
13.99
|
10.88
|
16,600
|
|
|
11/15/2017
|
-0.20 / -1.35%
|
14.40
|
14.60
|
14.30
|
14.60
|
14.39
|
11.35
|
5,500
|
|
|
11/14/2017
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.51
|
0
|
|
|
11/13/2017
|
+0.30 / +2.07%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.51
|
100
|
|
|
11/10/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.27
|
5
|
|
|
11/9/2017
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.27
|
3,000
|
|
|
11/8/2017
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.43
|
100
|
|
|
11/7/2017
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.63
|
11.35
|
3,000
|
|
|
11/6/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.43
|
0
|
|
|
11/3/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.43
|
100
|
|
|
11/2/2017
|
-0.20 / -1.34%
|
14.70
|
14.70
|
14.40
|
14.70
|
14.49
|
11.43
|
13,330
|
|
|
11/1/2017
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.58
|
300
|
|
|
10/31/2017
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.68
|
11.51
|
35,800
|
|
|
10/30/2017
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.73
|
11.51
|
15,400
|
|
|
10/27/2017
|
+0.20 / +1.36%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.58
|
600
|
|
|
10/26/2017
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.80
|
11.43
|
18,200
|
|
|
10/25/2017
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.51
|
16,500
|
|
|
10/24/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.94
|
11.58
|
2,200
|
|
|
10/23/2017
|
-0.30 / -1.97%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
11.58
|
19,700
|
|
|
10/20/2017
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.27
|
11.82
|
5,600
|
|
|