|
Closing price on 11/9/2018
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
10.90 |
| Volume |
4,400 |
| Split-adjusted Price |
9.90 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2018
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
10.96
|
9.90
|
4,400
|
|
|
11/8/2018
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.08
|
9.90
|
1,300
|
|
|
11/7/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.90
|
0
|
|
|
11/6/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.90
|
0
|
|
|
11/5/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.90
|
0
|
|
|
11/2/2018
|
-0.50 / -4.35%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.03
|
9.90
|
1,000
|
|
|
11/1/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.35
|
0
|
|
|
10/31/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.35
|
2,300
|
|
|
10/30/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.35
|
0
|
|
|
10/29/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.35
|
0
|
|
|
10/26/2018
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.35
|
3,000
|
|
|
10/25/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.44
|
1,500
|
|
|
10/24/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.44
|
2,200
|
|
|
10/23/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.44
|
2,300
|
|
|
10/22/2018
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.59
|
10.44
|
7,900
|
|
|
10/19/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.44
|
2,600
|
|
|
10/18/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.44
|
0
|
|
|
10/17/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.44
|
0
|
|
|
10/16/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.44
|
100
|
|
|
10/15/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.44
|
700
|
|
|
10/12/2018
|
-0.30 / -2.52%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.55
|
10.44
|
1,000
|
|
|
10/11/2018
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.00
|
11.90
|
11.74
|
10.71
|
2,000
|
|
|
10/10/2018
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
100
|
|
|
10/9/2018
|
+0.40 / +3.51%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.62
|
900
|
|
|
10/8/2018
|
-0.50 / -4.20%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.26
|
200
|
|
|
10/5/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
0
|
|
|
10/4/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
600
|
|
|
10/3/2018
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
400
|
|
|
10/2/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.62
|
0
|
|
|
10/1/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.62
|
8,400
|
|
|