|
Closing price on 2/3/2017
|
|
| Open |
20.00 |
| High |
20.10 |
| Low |
19.50 |
| Volume |
38,510 |
| Split-adjusted Price |
12.24 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2017
|
-0.20 / -1.00%
|
20.00
|
20.10
|
19.50
|
19.80
|
19.85
|
12.24
|
38,510
|
|
|
2/2/2017
|
+0.90 / +4.71%
|
19.30
|
20.00
|
19.20
|
20.00
|
19.42
|
12.36
|
46,240
|
|
|
1/25/2017
|
+0.10 / +0.53%
|
19.50
|
19.50
|
19.00
|
19.10
|
19.02
|
11.81
|
3,500
|
|
|
1/24/2017
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.80
|
19.00
|
18.90
|
11.74
|
31,400
|
|
|
1/23/2017
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.01
|
11.74
|
32,100
|
|
|
1/20/2017
|
+0.30 / +1.60%
|
19.00
|
19.10
|
18.90
|
19.00
|
18.96
|
11.74
|
52,200
|
|
|
1/19/2017
|
-0.20 / -1.06%
|
18.80
|
19.10
|
18.70
|
18.70
|
19.07
|
11.56
|
33,610
|
|
|
1/18/2017
|
+0.40 / +2.16%
|
18.60
|
19.50
|
18.60
|
18.90
|
19.17
|
11.68
|
30,300
|
|
|
1/17/2017
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.30
|
18.50
|
18.45
|
11.43
|
27,600
|
|
|
1/16/2017
|
+1.00 / +5.71%
|
17.50
|
18.60
|
17.50
|
18.50
|
18.27
|
11.43
|
52,600
|
|
|
1/13/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
10.82
|
0
|
|
|
1/12/2017
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.33
|
10.82
|
7,100
|
|
|
1/11/2017
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.43
|
10.82
|
17,700
|
|
|
1/10/2017
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.40
|
17.60
|
17.48
|
10.88
|
9,000
|
|
|
1/9/2017
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.31
|
10.82
|
18,000
|
|
|
1/6/2017
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.51
|
10.82
|
17,400
|
|
|
1/5/2017
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.30
|
17.50
|
17.45
|
10.82
|
17,600
|
|
|
1/4/2017
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.47
|
10.76
|
14,900
|
|
|
1/3/2017
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.10
|
17.40
|
17.15
|
10.76
|
8,400
|
|
|
12/30/2016
|
+0.40 / +2.35%
|
17.10
|
17.50
|
17.10
|
17.40
|
17.39
|
10.76
|
17,300
|
|
|
12/29/2016
|
-0.20 / -1.16%
|
16.10
|
17.10
|
16.10
|
17.00
|
16.81
|
10.51
|
4,500
|
|
|
12/28/2016
|
+0.40 / +2.38%
|
16.90
|
17.40
|
16.90
|
17.20
|
17.15
|
10.63
|
500
|
|
|
12/27/2016
|
-0.40 / -2.33%
|
17.00
|
17.20
|
16.60
|
16.80
|
16.90
|
10.38
|
12,700
|
|
|
12/26/2016
|
-0.30 / -1.71%
|
16.60
|
17.20
|
16.60
|
17.20
|
17.04
|
10.63
|
8,500
|
|
|
12/23/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
10.82
|
0
|
|
|
12/22/2016
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.20
|
17.50
|
17.23
|
10.82
|
12,100
|
|
|
12/21/2016
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.20
|
17.50
|
17.28
|
10.82
|
41,100
|
|
|
12/20/2016
|
-0.20 / -1.14%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.33
|
10.69
|
15,300
|
|
|
12/19/2016
|
+0.30 / +1.74%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
10.82
|
12,000
|
|
|
12/16/2016
|
-0.30 / -1.71%
|
17.10
|
17.30
|
17.00
|
17.20
|
17.07
|
10.63
|
41,900
|
|
|