|
Closing price on 4/5/2018
|
|
| Open |
11.80 |
| High |
12.30 |
| Low |
11.80 |
| Volume |
43,000 |
| Split-adjusted Price |
10.71 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2018
|
+0.10 / +0.85%
|
11.80
|
12.30
|
11.80
|
11.90
|
11.96
|
10.71
|
43,000
|
|
|
4/4/2018
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.94
|
10.62
|
39,800
|
|
|
4/3/2018
|
-0.60 / -4.76%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.20
|
10.80
|
39,300
|
|
|
4/2/2018
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.74
|
11.34
|
4,500
|
|
|
3/30/2018
|
-1.80 / -12.24%
|
13.30
|
13.40
|
12.70
|
12.90
|
13.10
|
11.61
|
30,910
|
|
|
3/29/2018
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.71
|
11.43
|
13,620
|
|
|
3/28/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.70
|
11.51
|
23,200
|
|
|
3/27/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.79
|
11.51
|
10,650
|
|
|
3/26/2018
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.84
|
11.51
|
17,100
|
|
|
3/23/2018
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.72
|
11.51
|
25,210
|
|
|
3/22/2018
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.90
|
11.51
|
10,300
|
|
|
3/21/2018
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.02
|
11.66
|
13,700
|
|
|
3/20/2018
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.96
|
11.66
|
19,300
|
|
|
3/19/2018
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.91
|
11.58
|
8,320
|
|
|
3/16/2018
|
-0.40 / -2.63%
|
15.20
|
15.20
|
14.80
|
14.80
|
15.02
|
11.51
|
31,000
|
|
|
3/15/2018
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.18
|
11.82
|
18,100
|
|
|
3/14/2018
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.10
|
15.20
|
15.27
|
11.82
|
12,500
|
|
|
3/13/2018
|
+0.50 / +3.42%
|
14.90
|
15.10
|
14.80
|
15.10
|
14.93
|
11.74
|
65,400
|
|
|
3/12/2018
|
+0.40 / +2.82%
|
14.30
|
15.00
|
14.30
|
14.60
|
14.81
|
11.35
|
40,300
|
|
|
3/9/2018
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.90
|
14.20
|
14.03
|
11.04
|
6,800
|
|
|
3/8/2018
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.04
|
100
|
|
|
3/7/2018
|
+0.20 / +1.43%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.22
|
11.04
|
15,000
|
|
|
3/6/2018
|
-0.30 / -2.10%
|
14.00
|
14.20
|
12.90
|
14.00
|
13.57
|
10.88
|
13,300
|
|
|
3/5/2018
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.12
|
1,900
|
|
|
3/2/2018
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.12
|
4,000
|
|
|
3/1/2018
|
+0.30 / +2.14%
|
14.10
|
14.60
|
14.10
|
14.30
|
14.31
|
11.12
|
32,800
|
|
|
2/28/2018
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.07
|
10.88
|
4,300
|
|
|
2/27/2018
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.92
|
10.88
|
9,400
|
|
|
2/26/2018
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.87
|
10.81
|
6,500
|
|
|
2/23/2018
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.95
|
10.81
|
6,200
|
|
|