|
Closing price on 3/12/2020
|
|
| Open |
5.70 |
| High |
5.70 |
| Low |
5.50 |
| Volume |
1,400 |
| Split-adjusted Price |
4.95 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2020
|
-0.50 / -8.33%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.54
|
4.95
|
1,400
|
|
|
3/11/2020
|
-0.40 / -6.25%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.40
|
2,000
|
|
|
3/10/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.76
|
0
|
|
|
3/9/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.76
|
0
|
|
|
3/6/2020
|
-0.20 / -3.03%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.76
|
1,000
|
|
|
3/5/2020
|
+0.60 / +10.00%
|
5.50
|
6.60
|
5.50
|
6.60
|
6.26
|
5.94
|
1,300
|
|
|
3/4/2020
|
-0.50 / -7.69%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.09
|
5.40
|
4,500
|
|
|
3/3/2020
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.85
|
1,100
|
|
|
3/2/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.94
|
0
|
|
|
2/28/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.94
|
0
|
|
|
2/27/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.94
|
0
|
|
|
2/26/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.94
|
0
|
|
|
2/25/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.94
|
100
|
|
|
2/24/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.94
|
0
|
|
|
2/21/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.94
|
0
|
|
|
2/20/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.94
|
5,100
|
|
|
2/19/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.94
|
5,000
|
|
|
2/18/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.94
|
0
|
|
|
2/17/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.94
|
1,500
|
|
|
2/14/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.94
|
2,000
|
|
|
2/13/2020
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.53
|
5.94
|
2,900
|
|
|
2/12/2020
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.55
|
5.94
|
2,000
|
|
|
2/11/2020
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.85
|
2,100
|
|
|
2/10/2020
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.03
|
0
|
|
|
2/7/2020
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.03
|
300
|
|
|
2/6/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.85
|
2,600
|
|
|
2/5/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.85
|
0
|
|
|
2/4/2020
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.85
|
1,000
|
|
|
2/3/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.94
|
2,000
|
|
|
1/31/2020
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.00
|
6.60
|
6.22
|
5.94
|
1,000
|
|
|