|
Closing price on 2/14/2019
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
8.80 |
| Volume |
4,000 |
| Split-adjusted Price |
7.92 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2019
|
-0.20 / -2.22%
|
9.90
|
9.90
|
8.80
|
8.80
|
8.83
|
7.92
|
4,000
|
|
|
2/13/2019
|
-0.30 / -3.23%
|
10.20
|
10.20
|
9.00
|
9.00
|
9.60
|
8.10
|
200
|
|
|
2/12/2019
|
-0.50 / -5.10%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.37
|
100
|
|
|
2/11/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.82
|
0
|
|
|
2/1/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.82
|
0
|
|
|
1/31/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.82
|
0
|
|
|
1/30/2019
|
+0.80 / +8.89%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.82
|
500
|
|
|
1/29/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.10
|
0
|
|
|
1/28/2019
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.10
|
1,000
|
|
|
1/25/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.19
|
0
|
|
|
1/24/2019
|
-0.80 / -8.08%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.19
|
100
|
|
|
1/23/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.91
|
0
|
|
|
1/22/2019
|
+0.30 / +3.13%
|
9.30
|
9.90
|
9.20
|
9.90
|
9.22
|
8.91
|
5,100
|
|
|
1/21/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.64
|
0
|
|
|
1/18/2019
|
-1.00 / -9.43%
|
10.00
|
10.40
|
9.60
|
9.60
|
9.82
|
8.64
|
6,200
|
|
|
1/17/2019
|
0.00 / 0.00%
|
9.60
|
10.60
|
9.60
|
10.60
|
9.68
|
9.54
|
1,200
|
|
|
1/16/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.54
|
0
|
|
|
1/15/2019
|
+0.90 / +9.28%
|
9.50
|
10.60
|
8.80
|
10.60
|
8.93
|
9.54
|
8,300
|
|
|
1/14/2019
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.73
|
500
|
|
|
1/11/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.64
|
0
|
|
|
1/10/2019
|
-1.00 / -9.43%
|
10.20
|
10.20
|
9.60
|
9.60
|
9.63
|
8.64
|
2,600
|
|
|
1/9/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.54
|
0
|
|
|
1/8/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.54
|
0
|
|
|
1/7/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.54
|
0
|
|
|
1/4/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.54
|
0
|
|
|
1/3/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.54
|
0
|
|
|
1/2/2019
|
+0.40 / +3.92%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.23
|
9.54
|
1,600
|
|
|
12/28/2018
|
-0.50 / -4.67%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.18
|
900
|
|
|
12/27/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.63
|
1,500
|
|
|
12/26/2018
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.63
|
5,600
|
|
|