|
|
Closing price on 5/9/2017
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
14.90 |
| Volume |
21,800 |
| Split-adjusted Price |
11.66 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/17/2017
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.69
|
12.13
|
14,800
|
|
|
4/14/2017
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
16.00
|
12.21
|
25,000
|
|
|
4/13/2017
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.04
|
12.44
|
77,936
|
|
|
4/12/2017
|
-0.20 / -1.23%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.08
|
12.52
|
6,700
|
|
|
4/11/2017
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.20
|
16.30
|
16.30
|
12.67
|
11,100
|
|
|
4/10/2017
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.20
|
16.30
|
16.27
|
12.67
|
18,300
|
|
|
4/7/2017
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.10
|
16.30
|
16.25
|
12.67
|
9,270
|
|
|
4/5/2017
|
-0.10 / -0.61%
|
16.90
|
16.90
|
16.30
|
16.40
|
16.40
|
12.75
|
9,940
|
|
|
4/4/2017
|
-0.10 / -0.60%
|
17.10
|
17.10
|
16.40
|
16.50
|
16.50
|
12.83
|
9,200
|
|
|
4/3/2017
|
-0.20 / -1.19%
|
16.80
|
17.30
|
16.60
|
16.60
|
16.74
|
12.91
|
22,500
|
|
|
3/31/2017
|
+0.10 / +0.60%
|
16.40
|
16.80
|
16.30
|
16.80
|
16.60
|
13.06
|
16,086
|
|
|
3/30/2017
|
+0.30 / +1.83%
|
16.40
|
16.90
|
16.10
|
16.70
|
16.53
|
12.98
|
43,300
|
|
|
3/29/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.57
|
12.75
|
8,900
|
|
|
3/28/2017
|
-0.40 / -2.38%
|
17.00
|
17.00
|
16.20
|
16.40
|
16.59
|
12.75
|
28,800
|
|
|
3/27/2017
|
+1.10 / +7.01%
|
15.80
|
17.20
|
15.70
|
16.80
|
16.32
|
13.06
|
39,620
|
|
|
3/24/2017
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.60
|
15.70
|
15.70
|
12.21
|
27,217
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|