|
Closing price on 5/31/2017
|
|
| Open |
14.70 |
| High |
15.20 |
| Low |
14.50 |
| Volume |
68,900 |
| Split-adjusted Price |
11.58 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2017
|
+0.50 / +3.47%
|
14.70
|
15.20
|
14.50
|
14.90
|
14.82
|
11.58
|
68,900
|
|
|
5/30/2017
|
-0.20 / -1.37%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.48
|
11.19
|
26,200
|
|
|
5/29/2017
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.50
|
11.35
|
22,000
|
|
|
5/26/2017
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.68
|
11.43
|
9,400
|
|
|
5/25/2017
|
+0.20 / +1.37%
|
15.30
|
15.30
|
14.60
|
14.80
|
14.89
|
11.51
|
8,200
|
|
|
5/24/2017
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.51
|
11.35
|
12,400
|
|
|
5/23/2017
|
-0.30 / -2.00%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.72
|
11.43
|
7,600
|
|
|
5/22/2017
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.86
|
11.66
|
11,700
|
|
|
5/19/2017
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.60
|
14.80
|
14.70
|
11.51
|
14,100
|
|
|
5/18/2017
|
+0.20 / +1.36%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.91
|
11.58
|
3,910
|
|
|
5/17/2017
|
-0.40 / -2.65%
|
15.20
|
15.20
|
14.70
|
14.70
|
14.79
|
11.43
|
10,200
|
|
|
5/16/2017
|
+0.40 / +2.72%
|
14.70
|
15.20
|
14.70
|
15.10
|
14.81
|
11.74
|
60,370
|
|
|
5/15/2017
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.80
|
11.43
|
10,810
|
|
|
5/12/2017
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.83
|
11.58
|
16,300
|
|
|
5/11/2017
|
-0.20 / -1.32%
|
15.10
|
15.10
|
14.90
|
15.00
|
15.04
|
11.66
|
8,800
|
|
|
5/10/2017
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.03
|
11.82
|
6,400
|
|
|
5/9/2017
|
-0.40 / -2.60%
|
15.40
|
15.50
|
14.90
|
15.00
|
15.01
|
11.66
|
21,800
|
|
|
5/8/2017
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.47
|
11.97
|
2,800
|
|
|
5/5/2017
|
+0.10 / +0.65%
|
15.60
|
15.60
|
14.90
|
15.50
|
15.02
|
12.05
|
29,300
|
|
|
5/4/2017
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.00
|
15.40
|
15.14
|
11.97
|
8,636
|
|
|
5/3/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.40
|
11.97
|
800
|
|
|
4/28/2017
|
+0.10 / +0.65%
|
15.70
|
15.70
|
15.00
|
15.40
|
15.30
|
11.97
|
4,300
|
|
|
4/27/2017
|
+0.40 / +2.68%
|
14.70
|
15.30
|
14.70
|
15.30
|
14.90
|
11.89
|
21,900
|
|
|
4/26/2017
|
+0.40 / +2.76%
|
15.20
|
15.20
|
14.60
|
14.90
|
14.98
|
11.58
|
3,700
|
|
|
4/25/2017
|
-0.60 / -3.97%
|
14.50
|
15.10
|
14.40
|
14.50
|
14.54
|
11.27
|
19,710
|
|
|
4/24/2017
|
+0.10 / +0.67%
|
15.10
|
15.10
|
14.80
|
15.10
|
15.06
|
11.74
|
5,500
|
|
|
4/21/2017
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.26
|
11.66
|
18,600
|
|
|
4/20/2017
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.60
|
11.97
|
5,100
|
|
|
4/19/2017
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.60
|
15.60
|
12.13
|
5,900
|
|
|
4/18/2017
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.30
|
15.60
|
15.34
|
12.13
|
7,300
|
|
|