|
Closing price on 12/29/2017
|
|
| Open |
14.00 |
| High |
14.10 |
| Low |
13.60 |
| Volume |
1,220 |
| Split-adjusted Price |
10.96 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2017
|
+0.30 / +2.17%
|
14.00
|
14.10
|
13.60
|
14.10
|
13.67
|
10.96
|
1,220
|
|
|
12/28/2017
|
-0.30 / -2.13%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.76
|
10.73
|
21,300
|
|
|
12/27/2017
|
-0.10 / -0.70%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.02
|
10.96
|
4,800
|
|
|
12/26/2017
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.80
|
14.20
|
13.99
|
11.04
|
11,200
|
|
|
12/25/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.09
|
11.04
|
7,300
|
|
|
12/22/2017
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.11
|
11.04
|
15,800
|
|
|
12/21/2017
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.96
|
1,000
|
|
|
12/20/2017
|
-0.20 / -1.40%
|
14.20
|
14.20
|
13.90
|
14.10
|
14.06
|
10.96
|
2,900
|
|
|
12/19/2017
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.07
|
11.12
|
1,100
|
|
|
12/18/2017
|
+0.20 / +1.42%
|
14.20
|
14.30
|
14.10
|
14.30
|
14.16
|
11.12
|
1,900
|
|
|
12/15/2017
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.16
|
10.96
|
3,400
|
|
|
12/14/2017
|
-0.20 / -1.39%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.17
|
11.04
|
1,100
|
|
|
12/13/2017
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.19
|
16,400
|
|
|
12/12/2017
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.14
|
11.12
|
6,100
|
|
|
12/11/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.04
|
3,000
|
|
|
12/8/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.04
|
800
|
|
|
12/7/2017
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.12
|
11.04
|
8,300
|
|
|
12/6/2017
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.30
|
11.12
|
1,200
|
|
|
12/5/2017
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.29
|
11.12
|
3,500
|
|
|
12/4/2017
|
-0.10 / -0.69%
|
14.20
|
14.40
|
14.20
|
14.30
|
14.35
|
11.12
|
11,205
|
|
|
12/1/2017
|
+0.30 / +2.13%
|
14.20
|
14.60
|
14.10
|
14.40
|
14.37
|
11.19
|
2,110
|
|
|
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
|
|
|