|
Closing price on 5/4/2018
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.90 |
| Volume |
5,300 |
| Split-adjusted Price |
10.80 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/2/2018
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.74
|
11.34
|
4,500
|
|
|
3/30/2018
|
-1.80 / -12.24%
|
13.30
|
13.40
|
12.70
|
12.90
|
13.10
|
11.61
|
30,910
|
|
|
3/29/2018
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.71
|
11.43
|
13,620
|
|
|
3/28/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.70
|
11.51
|
23,200
|
|
|
3/27/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.79
|
11.51
|
10,650
|
|
|
3/26/2018
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.84
|
11.51
|
17,100
|
|
|
3/23/2018
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.72
|
11.51
|
25,210
|
|
|
3/22/2018
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.90
|
11.51
|
10,300
|
|
|
3/21/2018
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.02
|
11.66
|
13,700
|
|
|