|
Closing price on 6/19/2018
|
|
| Open |
12.20 |
| High |
12.20 |
| Low |
12.00 |
| Volume |
8,900 |
| Split-adjusted Price |
10.80 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2018
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.11
|
10.80
|
8,900
|
|
|
6/18/2018
|
-0.50 / -4.00%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.09
|
10.80
|
4,600
|
|
|
6/15/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.25
|
3,700
|
|
|
6/14/2018
|
+0.30 / +2.46%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.49
|
11.25
|
7,500
|
|
|
6/13/2018
|
+0.20 / +1.67%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.17
|
10.98
|
9,000
|
|
|
6/12/2018
|
-0.30 / -2.44%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.11
|
10.80
|
3,300
|
|
|
6/11/2018
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.07
|
300
|
|
|
6/8/2018
|
+0.60 / +5.08%
|
11.80
|
12.40
|
11.70
|
12.40
|
12.14
|
11.16
|
11,200
|
|
|
6/7/2018
|
-0.50 / -4.07%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.95
|
10.62
|
2,000
|
|
|
6/6/2018
|
+0.30 / +2.50%
|
12.00
|
12.40
|
12.00
|
12.30
|
12.31
|
11.07
|
9,600
|
|
|
6/5/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.80
|
1,000
|
|
|
6/4/2018
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.60
|
12.00
|
11.76
|
10.80
|
16,200
|
|
|
6/1/2018
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
3,600
|
|
|
5/31/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.80
|
0
|
|
|
5/30/2018
|
-0.30 / -2.44%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.95
|
10.80
|
5,800
|
|
|
5/29/2018
|
+0.30 / +2.50%
|
11.90
|
12.30
|
11.90
|
12.30
|
11.90
|
11.07
|
11,100
|
|
|
5/28/2018
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.90
|
12.00
|
11.98
|
10.80
|
8,700
|
|
|
5/25/2018
|
+0.20 / +1.67%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.15
|
10.98
|
1,100
|
|
|
5/24/2018
|
+0.10 / +0.84%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.09
|
10.80
|
9,600
|
|
|
5/23/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
10.71
|
11,400
|
|
|
5/22/2018
|
-0.60 / -4.80%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.97
|
10.71
|
10,200
|
|
|
5/21/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.25
|
300
|
|
|
5/18/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
11.25
|
6,800
|
|
|
5/17/2018
|
-0.20 / -1.57%
|
12.50
|
12.80
|
12.40
|
12.50
|
12.67
|
11.25
|
14,900
|
|
|
5/16/2018
|
+0.40 / +3.25%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.50
|
11.43
|
8,900
|
|
|
5/15/2018
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.32
|
11.07
|
11,900
|
|
|
5/14/2018
|
+0.10 / +0.82%
|
12.20
|
12.50
|
12.20
|
12.30
|
12.42
|
11.07
|
12,200
|
|
|
5/11/2018
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.98
|
1,500
|
|
|
5/10/2018
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.98
|
6,700
|
|
|
5/9/2018
|
0.00 / 0.00%
|
11.30
|
12.30
|
11.30
|
12.20
|
12.25
|
10.98
|
2,600
|
|
|