|
|
Closing price on 5/27/2021
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
13.70 |
| Volume |
50,000 |
| Split-adjusted Price |
13.17 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2021
|
-0.40 / -2.78%
|
14.40
|
14.40
|
13.70
|
14.00
|
13.98
|
13.17
|
50,000
|
|
|
5/26/2021
|
+0.10 / +0.70%
|
14.30
|
14.50
|
13.90
|
14.40
|
14.14
|
13.54
|
52,200
|
|
|
5/25/2021
|
+0.60 / +4.38%
|
13.70
|
14.50
|
13.70
|
14.30
|
14.24
|
13.45
|
51,900
|
|
|
5/24/2021
|
-0.10 / -0.72%
|
13.80
|
14.20
|
13.70
|
13.70
|
13.79
|
12.88
|
66,800
|
|
|
5/21/2021
|
-0.30 / -2.13%
|
14.10
|
14.20
|
13.20
|
13.80
|
13.77
|
12.98
|
58,300
|
|
|
5/20/2021
|
-0.90 / -6.00%
|
14.80
|
14.80
|
13.90
|
14.10
|
14.09
|
13.26
|
110,700
|
|
|
5/19/2021
|
-0.20 / -1.32%
|
15.40
|
15.40
|
14.80
|
15.00
|
15.00
|
14.11
|
50,400
|
|
|
5/18/2021
|
+0.20 / +1.33%
|
15.00
|
15.50
|
15.00
|
15.20
|
15.28
|
14.30
|
121,100
|
|
|
5/17/2021
|
-0.90 / -5.66%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.33
|
14.11
|
73,600
|
|
|
5/14/2021
|
+0.60 / +3.92%
|
15.30
|
15.90
|
15.20
|
15.90
|
15.44
|
14.95
|
116,600
|
|
|
5/13/2021
|
-0.60 / -3.77%
|
15.90
|
15.90
|
15.30
|
15.30
|
15.58
|
14.39
|
68,700
|
|
|
5/12/2021
|
-0.30 / -1.85%
|
15.70
|
16.10
|
15.60
|
15.90
|
15.87
|
14.95
|
79,600
|
|
|
5/11/2021
|
-0.40 / -2.41%
|
16.70
|
16.80
|
16.00
|
16.20
|
16.40
|
15.24
|
116,200
|
|
|
5/10/2021
|
+0.80 / +5.06%
|
16.30
|
16.90
|
15.90
|
16.60
|
16.47
|
15.61
|
191,100
|
|
|
5/7/2021
|
+0.70 / +4.64%
|
15.10
|
16.10
|
14.80
|
15.80
|
15.61
|
14.86
|
85,900
|
|
|
5/6/2021
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.60
|
15.10
|
14.79
|
14.20
|
66,800
|
|
|
5/5/2021
|
-0.30 / -1.96%
|
15.40
|
15.40
|
14.80
|
15.00
|
14.97
|
14.11
|
98,500
|
|
|
5/4/2021
|
-0.50 / -3.16%
|
15.60
|
15.80
|
14.70
|
15.30
|
15.05
|
14.39
|
99,800
|
|
|
4/29/2021
|
+0.10 / +0.64%
|
15.80
|
16.20
|
15.50
|
15.80
|
15.79
|
14.86
|
52,800
|
|
|
4/28/2021
|
-0.60 / -3.68%
|
16.30
|
16.30
|
15.70
|
15.70
|
15.88
|
14.77
|
70,500
|
|
|
4/27/2021
|
+0.30 / +1.88%
|
15.80
|
16.40
|
15.20
|
16.30
|
15.70
|
15.33
|
78,900
|
|
|
4/26/2021
|
-0.90 / -5.33%
|
16.90
|
17.20
|
16.00
|
16.00
|
16.21
|
15.05
|
55,500
|
|
|
4/23/2021
|
-1.10 / -6.11%
|
16.20
|
17.00
|
16.20
|
16.90
|
16.27
|
15.89
|
299,900
|
|
|
4/22/2021
|
-1.90 / -9.55%
|
20.00
|
20.00
|
18.00
|
18.00
|
18.10
|
16.93
|
144,900
|
|
|
4/20/2021
|
+0.40 / +2.05%
|
20.00
|
20.90
|
18.80
|
19.90
|
19.64
|
18.72
|
173,900
|
|
|
4/19/2021
|
+1.70 / +9.55%
|
18.50
|
19.50
|
18.50
|
19.50
|
19.41
|
18.34
|
211,400
|
|
|
4/16/2021
|
+1.60 / +9.88%
|
16.40
|
17.80
|
16.40
|
17.80
|
17.56
|
16.74
|
517,600
|
|
|
4/15/2021
|
+0.50 / +3.18%
|
15.70
|
16.20
|
15.70
|
16.20
|
16.02
|
15.24
|
91,000
|
|
|
4/14/2021
|
+0.10 / +0.64%
|
15.60
|
16.30
|
15.40
|
15.70
|
15.77
|
14.77
|
181,600
|
|
|
4/13/2021
|
-0.50 / -3.11%
|
16.10
|
16.10
|
15.50
|
15.60
|
15.87
|
14.67
|
103,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|