|
Closing price on 4/27/2015
|
|
| Open |
11.30 |
| High |
11.60 |
| Low |
11.20 |
| Volume |
2,000 |
| Split-adjusted Price |
7.17 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2015
|
-0.40 / -3.33%
|
11.30
|
11.60
|
11.20
|
11.60
|
11.51
|
7.17
|
2,000
|
|
|
4/24/2015
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.42
|
4,500
|
|
|
4/23/2015
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.02
|
7.48
|
10,300
|
|
|
4/22/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.42
|
3,500
|
|
|
4/21/2015
|
-0.20 / -1.64%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.94
|
7.42
|
17,200
|
|
|
4/20/2015
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.15
|
7.54
|
3,300
|
|
|
4/17/2015
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.10
|
7.48
|
16,300
|
|
|
4/16/2015
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.01
|
7.48
|
33,100
|
|
|
4/15/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.02
|
7.42
|
24,900
|
|
|
4/14/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.17
|
7.42
|
300
|
|
|
4/13/2015
|
0.00 / 0.00%
|
12.10
|
12.40
|
11.90
|
12.00
|
11.98
|
7.42
|
11,900
|
|
|
4/10/2015
|
-0.50 / -4.00%
|
12.50
|
12.50
|
11.50
|
12.00
|
11.96
|
7.42
|
66,900
|
|
|
4/9/2015
|
-1.30 / -9.42%
|
13.80
|
13.80
|
12.50
|
12.50
|
12.51
|
7.73
|
123,900
|
|
|
4/8/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.53
|
0
|
|
|
4/7/2015
|
-0.10 / -0.72%
|
13.60
|
13.90
|
13.50
|
13.80
|
13.67
|
8.53
|
4,200
|
|
|
4/6/2015
|
-0.30 / -2.11%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.59
|
100
|
|
|
4/3/2015
|
-0.20 / -1.39%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.29
|
8.78
|
2,200
|
|
|
4/2/2015
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.00
|
14.40
|
14.08
|
8.90
|
2,000
|
|
|
4/1/2015
|
-0.40 / -2.70%
|
14.30
|
14.40
|
14.00
|
14.40
|
14.17
|
8.90
|
4,653
|
|
|
3/31/2015
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.15
|
500
|
|
|
3/30/2015
|
+0.30 / +2.05%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.21
|
1,500
|
|
|
3/27/2015
|
-0.20 / -1.35%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.63
|
9.02
|
4,000
|
|
|
3/26/2015
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.85
|
9.15
|
4,000
|
|
|
3/25/2015
|
-1.40 / -8.64%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.72
|
9.15
|
2,800
|
|
|
3/24/2015
|
+0.10 / +0.62%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.02
|
9.09
|
16,000
|
|
|
3/23/2015
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.19
|
9.03
|
15,200
|
|
|
3/20/2015
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.15
|
9.03
|
4,900
|
|
|
3/19/2015
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.10
|
9.03
|
1,300
|
|
|
3/18/2015
|
+0.20 / +1.25%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.20
|
9.09
|
23,500
|
|
|
3/17/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
16.00
|
16.00
|
8.97
|
6,500
|
|
|