|
Closing price on 4/9/2015
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
12.50 |
| Volume |
123,900 |
| Split-adjusted Price |
7.73 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/16/2015
|
-0.20 / -1.23%
|
15.80
|
16.20
|
15.70
|
16.00
|
16.00
|
8.97
|
25,600
|
|
|
3/13/2015
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
9.09
|
1,600
|
|
|
3/12/2015
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
8.97
|
6,500
|
|
|
3/11/2015
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.80
|
8.86
|
6,000
|
|
|
3/10/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.81
|
4,000
|
|
|
3/9/2015
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.70
|
8.81
|
900
|
|
|
3/6/2015
|
-0.10 / -0.63%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.80
|
8.86
|
14,700
|
|
|
3/5/2015
|
+0.20 / +1.27%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
8.92
|
23,616
|
|
|
3/4/2015
|
+0.10 / +0.64%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.70
|
8.81
|
18,700
|
|
|
3/3/2015
|
-0.30 / -1.89%
|
15.70
|
15.80
|
15.60
|
15.60
|
15.60
|
8.75
|
11,000
|
|
|
3/2/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.50
|
15.90
|
15.90
|
8.92
|
29,700
|
|
|
2/27/2015
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.90
|
15.90
|
15.90
|
8.92
|
4,000
|
|
|