|
Closing price on 5/4/2016
|
|
| Open |
15.00 |
| High |
16.20 |
| Low |
15.00 |
| Volume |
56,300 |
| Split-adjusted Price |
10.01 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2016
|
+1.30 / +8.72%
|
15.00
|
16.20
|
15.00
|
16.20
|
15.90
|
10.01
|
56,300
|
|
|
4/29/2016
|
+1.20 / +8.76%
|
13.70
|
14.90
|
13.70
|
14.90
|
14.35
|
9.21
|
28,270
|
|
|
4/28/2016
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.53
|
8.47
|
11,700
|
|
|
4/27/2016
|
+0.10 / +0.75%
|
13.50
|
13.70
|
13.50
|
13.50
|
13.51
|
8.34
|
25,700
|
|
|
4/26/2016
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.20
|
13.40
|
13.36
|
8.28
|
13,500
|
|
|
4/25/2016
|
+0.70 / +5.56%
|
12.90
|
13.40
|
12.90
|
13.30
|
13.10
|
8.22
|
5,400
|
|
|
4/22/2016
|
+1.10 / +9.57%
|
11.90
|
12.60
|
11.90
|
12.60
|
12.37
|
7.79
|
38,500
|
|
|
4/21/2016
|
+0.50 / +4.55%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.43
|
7.11
|
6,150
|
|
|
4/20/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.80
|
0
|
|
|
4/19/2016
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.80
|
2,000
|
|
|
4/15/2016
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.86
|
1,000
|
|
|
4/14/2016
|
-0.10 / -0.88%
|
11.30
|
11.60
|
11.20
|
11.20
|
11.33
|
6.92
|
2,500
|
|
|
4/13/2016
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.25
|
6.98
|
12,884
|
|
|
4/12/2016
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.98
|
400
|
|
|
4/11/2016
|
+0.60 / +5.61%
|
10.70
|
11.30
|
10.70
|
11.30
|
10.93
|
6.98
|
3,700
|
|
|
4/8/2016
|
-0.80 / -6.96%
|
11.50
|
11.50
|
10.70
|
10.70
|
11.50
|
6.61
|
8,600
|
|
|
4/7/2016
|
+0.50 / +4.55%
|
11.00
|
11.60
|
11.00
|
11.50
|
11.41
|
7.11
|
17,500
|
|
|
4/6/2016
|
+0.70 / +6.80%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.97
|
6.80
|
28,500
|
|
|
4/5/2016
|
0.00 / 0.00%
|
10.30
|
11.00
|
10.00
|
10.30
|
10.30
|
6.37
|
10,000
|
|
|
4/4/2016
|
+0.60 / +6.19%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.23
|
6.37
|
12,500
|
|
|
4/1/2016
|
+0.80 / +8.99%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.69
|
6.00
|
37,300
|
|
|
3/31/2016
|
-0.70 / -7.29%
|
9.70
|
9.70
|
8.90
|
8.90
|
9.64
|
5.50
|
17,900
|
|
|
3/30/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.93
|
0
|
|
|
3/29/2016
|
+0.40 / +4.35%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.52
|
5.93
|
8,200
|
|
|
3/28/2016
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
5.69
|
6,400
|
|
|
3/25/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.69
|
0
|
|
|
3/24/2016
|
+0.80 / +9.52%
|
8.40
|
9.20
|
8.40
|
9.20
|
8.96
|
5.69
|
4,200
|
|
|
3/23/2016
|
+0.60 / +7.69%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.12
|
5.19
|
1,300
|
|
|
3/22/2016
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.82
|
2,300
|
|
|
3/21/2016
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.88
|
0
|
|
|