|
|
Closing price on 4/5/2017
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.30 |
| Volume |
9,940 |
| Split-adjusted Price |
12.75 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2017
|
-0.10 / -0.61%
|
16.90
|
16.90
|
16.30
|
16.40
|
16.40
|
12.75
|
9,940
|
|
|
4/4/2017
|
-0.10 / -0.60%
|
17.10
|
17.10
|
16.40
|
16.50
|
16.50
|
12.83
|
9,200
|
|
|
4/3/2017
|
-0.20 / -1.19%
|
16.80
|
17.30
|
16.60
|
16.60
|
16.74
|
12.91
|
22,500
|
|
|
3/31/2017
|
+0.10 / +0.60%
|
16.40
|
16.80
|
16.30
|
16.80
|
16.60
|
13.06
|
16,086
|
|
|
3/30/2017
|
+0.30 / +1.83%
|
16.40
|
16.90
|
16.10
|
16.70
|
16.53
|
12.98
|
43,300
|
|
|
3/29/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.57
|
12.75
|
8,900
|
|
|
3/28/2017
|
-0.40 / -2.38%
|
17.00
|
17.00
|
16.20
|
16.40
|
16.59
|
12.75
|
28,800
|
|
|
3/27/2017
|
+1.10 / +7.01%
|
15.80
|
17.20
|
15.70
|
16.80
|
16.32
|
13.06
|
39,620
|
|
|
3/24/2017
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.60
|
15.70
|
15.70
|
12.21
|
27,217
|
|
|
3/23/2017
|
-0.10 / -0.63%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.59
|
12.21
|
15,605
|
|
|
3/22/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
15.80
|
15.63
|
12.28
|
65,631
|
|
|
3/21/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.72
|
12.28
|
46,430
|
|
|
3/20/2017
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.85
|
12.28
|
29,900
|
|
|
3/17/2017
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.80
|
15.90
|
15.96
|
12.36
|
26,900
|
|
|
3/16/2017
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.94
|
12.36
|
88,900
|
|
|
3/15/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
12.44
|
9,300
|
|
|
3/14/2017
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.90
|
16.00
|
16.04
|
12.44
|
33,330
|
|
|
3/13/2017
|
-0.30 / -1.85%
|
16.10
|
16.20
|
15.90
|
15.90
|
16.03
|
12.36
|
50,245
|
|
|
3/10/2017
|
-0.30 / -1.82%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.20
|
12.59
|
31,309
|
|
|
3/9/2017
|
-0.50 / -2.94%
|
16.90
|
16.90
|
16.30
|
16.50
|
16.65
|
12.83
|
54,330
|
|
|
3/8/2017
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.80
|
17.00
|
17.10
|
13.22
|
55,510
|
|
|
3/7/2017
|
+0.40 / +2.40%
|
16.90
|
17.20
|
16.80
|
17.10
|
16.92
|
13.29
|
56,810
|
|
|
3/6/2017
|
+0.30 / +1.83%
|
16.00
|
17.50
|
15.80
|
16.70
|
16.40
|
12.98
|
137,390
|
|
|
3/3/2017
|
-1.60 / -8.89%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.59
|
12.75
|
90,300
|
|
|
3/2/2017
|
-6.40 / -26.23%
|
20.30
|
20.30
|
17.50
|
18.00
|
18.13
|
13.99
|
91,760
|
|
|
3/1/2017
|
-0.20 / -0.81%
|
25.00
|
25.00
|
24.00
|
24.40
|
24.29
|
15.08
|
116,510
|
|
|
2/28/2017
|
+0.30 / +1.23%
|
24.30
|
25.10
|
24.20
|
24.60
|
24.49
|
15.21
|
90,090
|
|
|
2/27/2017
|
-0.50 / -2.02%
|
25.00
|
25.00
|
24.30
|
24.30
|
24.53
|
15.02
|
122,500
|
|
|
2/24/2017
|
-1.10 / -4.25%
|
25.80
|
25.80
|
24.80
|
24.80
|
25.07
|
15.33
|
112,110
|
|
|
2/23/2017
|
-0.30 / -1.15%
|
26.40
|
27.50
|
25.90
|
25.90
|
26.67
|
16.01
|
230,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|