|
|
Closing price on 12/2/2016
|
|
| Open |
18.20 |
| High |
18.60 |
| Low |
18.10 |
| Volume |
7,600 |
| Split-adjusted Price |
11.50 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2016
|
+0.10 / +0.54%
|
18.20
|
18.60
|
18.10
|
18.60
|
18.16
|
11.50
|
7,600
|
|
|
12/1/2016
|
+0.10 / +0.54%
|
18.60
|
18.60
|
18.40
|
18.50
|
18.43
|
11.43
|
10,100
|
|
|
11/30/2016
|
+0.50 / +2.79%
|
17.90
|
18.40
|
17.90
|
18.40
|
18.07
|
11.37
|
27,800
|
|
|
11/29/2016
|
-0.20 / -1.10%
|
18.00
|
18.10
|
17.80
|
17.90
|
17.92
|
11.06
|
12,600
|
|
|
11/28/2016
|
-0.40 / -2.16%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.50
|
11.19
|
30,200
|
|
|
11/25/2016
|
-0.20 / -1.07%
|
18.50
|
18.70
|
18.40
|
18.50
|
18.49
|
11.43
|
26,300
|
|
|
11/24/2016
|
0.00 / 0.00%
|
18.70
|
19.00
|
18.00
|
18.70
|
18.55
|
11.56
|
19,200
|
|
|
11/23/2016
|
-0.50 / -2.60%
|
18.50
|
19.00
|
18.50
|
18.70
|
18.63
|
11.56
|
18,700
|
|
|
11/22/2016
|
+1.30 / +7.26%
|
17.80
|
19.50
|
17.70
|
19.20
|
18.68
|
11.87
|
97,100
|
|
|
11/21/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.81
|
11.06
|
18,200
|
|
|
11/18/2016
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.80
|
11.06
|
38,338
|
|
|
11/17/2016
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.70
|
17.80
|
17.80
|
11.00
|
7,100
|
|
|
11/16/2016
|
-0.20 / -1.11%
|
17.90
|
18.00
|
17.80
|
17.80
|
17.88
|
11.00
|
13,400
|
|
|
11/15/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
18.00
|
17.99
|
11.13
|
12,600
|
|
|
11/14/2016
|
+0.10 / +0.56%
|
17.80
|
18.30
|
17.80
|
18.00
|
17.90
|
11.13
|
19,400
|
|
|
11/11/2016
|
+0.30 / +1.70%
|
17.70
|
18.00
|
17.70
|
17.90
|
17.87
|
11.06
|
15,400
|
|
|
11/10/2016
|
0.00 / 0.00%
|
17.90
|
18.20
|
17.60
|
17.60
|
18.00
|
10.88
|
24,000
|
|
|
11/9/2016
|
-0.60 / -3.30%
|
17.90
|
18.10
|
17.40
|
17.60
|
17.56
|
10.88
|
24,200
|
|
|
11/8/2016
|
+0.40 / +2.25%
|
17.80
|
18.20
|
17.80
|
18.20
|
18.00
|
11.25
|
22,700
|
|
|
11/7/2016
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.68
|
11.00
|
18,900
|
|
|
11/4/2016
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
10.82
|
5,000
|
|
|
11/3/2016
|
-0.10 / -0.57%
|
17.30
|
17.50
|
16.80
|
17.40
|
17.20
|
10.76
|
5,800
|
|
|
11/2/2016
|
0.00 / 0.00%
|
17.50
|
18.10
|
17.50
|
17.50
|
17.56
|
10.82
|
8,000
|
|
|
11/1/2016
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.60
|
10.82
|
19,600
|
|
|
10/31/2016
|
-0.20 / -1.11%
|
17.80
|
17.90
|
17.60
|
17.80
|
17.71
|
11.00
|
13,600
|
|
|
10/28/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.94
|
11.13
|
8,400
|
|
|
10/27/2016
|
-0.20 / -1.10%
|
18.20
|
18.30
|
17.70
|
18.00
|
18.01
|
11.13
|
45,900
|
|
|
10/26/2016
|
+0.10 / +0.55%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.17
|
11.25
|
29,400
|
|
|
10/25/2016
|
+0.10 / +0.56%
|
18.00
|
18.30
|
17.90
|
18.10
|
18.18
|
11.19
|
39,800
|
|
|
10/24/2016
|
+0.60 / +3.45%
|
18.00
|
19.00
|
17.80
|
18.00
|
18.39
|
11.13
|
76,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|