|
Closing price on 5/17/2018
|
|
| Open |
12.50 |
| High |
12.80 |
| Low |
12.40 |
| Volume |
14,900 |
| Split-adjusted Price |
11.25 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2018
|
-0.20 / -1.57%
|
12.50
|
12.80
|
12.40
|
12.50
|
12.67
|
11.25
|
14,900
|
|
|
5/16/2018
|
+0.40 / +3.25%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.50
|
11.43
|
8,900
|
|
|
5/15/2018
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.32
|
11.07
|
11,900
|
|
|
5/14/2018
|
+0.10 / +0.82%
|
12.20
|
12.50
|
12.20
|
12.30
|
12.42
|
11.07
|
12,200
|
|
|
5/11/2018
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.98
|
1,500
|
|
|
5/10/2018
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.98
|
6,700
|
|
|
5/9/2018
|
0.00 / 0.00%
|
11.30
|
12.30
|
11.30
|
12.20
|
12.25
|
10.98
|
2,600
|
|
|
5/8/2018
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.23
|
10.98
|
10,900
|
|
|
5/7/2018
|
+0.30 / +2.50%
|
12.20
|
12.40
|
12.10
|
12.30
|
12.15
|
11.07
|
9,500
|
|
|
5/4/2018
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.90
|
10.80
|
5,300
|
|
|
5/3/2018
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.72
|
10.71
|
12,200
|
|
|
5/2/2018
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.75
|
10.53
|
5,400
|
|
|
4/27/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
2,200
|
|
|
4/26/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
8,000
|
|
|
4/24/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
12,200
|
|
|
4/23/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
5,500
|
|
|
4/20/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.89
|
10.71
|
7,600
|
|
|
4/19/2018
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.88
|
10.71
|
10,900
|
|
|
4/18/2018
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.84
|
10.62
|
13,700
|
|
|
4/17/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.86
|
10.62
|
17,100
|
|
|
4/16/2018
|
-0.10 / -0.84%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.94
|
10.62
|
30,700
|
|
|
4/13/2018
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.90
|
11.90
|
11.90
|
10.71
|
17,900
|
|
|
4/12/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.93
|
10.71
|
16,200
|
|
|
4/11/2018
|
-0.30 / -2.46%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.91
|
10.71
|
11,000
|
|
|
4/10/2018
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.18
|
10.98
|
1,000
|
|
|
4/9/2018
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.94
|
10.80
|
11,800
|
|
|
4/6/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.85
|
10.71
|
7,700
|
|
|
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
|
|
|