|
Closing price on 12/3/2018
|
|
| Open |
10.30 |
| High |
11.60 |
| Low |
10.30 |
| Volume |
200 |
| Split-adjusted Price |
10.44 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2018
|
+0.20 / +1.75%
|
10.30
|
11.60
|
10.30
|
11.60
|
10.95
|
10.44
|
200
|
|
|
11/30/2018
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.26
|
100
|
|
|
11/29/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.08
|
0
|
|
|
11/28/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.08
|
0
|
|
|
11/27/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.08
|
0
|
|
|
11/26/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.08
|
0
|
|
|
11/23/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.08
|
0
|
|
|
11/22/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.08
|
0
|
|
|
11/21/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.08
|
400
|
|
|
11/20/2018
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.08
|
300
|
|
|
11/19/2018
|
-0.30 / -2.63%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.04
|
9.99
|
800
|
|
|
11/16/2018
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.47
|
10.26
|
600
|
|
|
11/15/2018
|
+0.40 / +3.60%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.18
|
10.35
|
400
|
|
|
11/14/2018
|
+0.20 / +1.83%
|
11.10
|
11.10
|
10.90
|
11.10
|
10.99
|
9.99
|
12,400
|
|
|
11/13/2018
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.99
|
9.81
|
12,100
|
|
|
11/12/2018
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.93
|
9.81
|
5,100
|
|
|
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
|
|
|