|
Closing price on 6/22/2016
|
|
| Open |
14.20 |
| High |
14.60 |
| Low |
14.20 |
| Volume |
27,100 |
| Split-adjusted Price |
8.96 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2016
|
+0.30 / +2.11%
|
14.20
|
14.60
|
14.20
|
14.50
|
14.42
|
8.96
|
27,100
|
|
|
6/21/2016
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.23
|
8.78
|
7,900
|
|
|
6/20/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.19
|
8.78
|
6,900
|
|
|
6/17/2016
|
-0.30 / -2.07%
|
14.50
|
14.50
|
13.90
|
14.20
|
14.01
|
8.78
|
45,500
|
|
|
6/16/2016
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.30
|
14.50
|
14.44
|
8.96
|
3,700
|
|
|
6/15/2016
|
+0.70 / +5.04%
|
14.00
|
14.90
|
14.00
|
14.60
|
14.36
|
9.02
|
30,600
|
|
|
6/14/2016
|
-0.60 / -4.14%
|
14.00
|
14.20
|
13.90
|
13.90
|
14.00
|
8.59
|
18,100
|
|
|
6/13/2016
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.00
|
14.50
|
14.12
|
8.96
|
6,500
|
|
|
6/10/2016
|
+0.50 / +3.57%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.08
|
8.96
|
13,200
|
|
|
6/9/2016
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.65
|
300
|
|
|
6/8/2016
|
+0.20 / +1.46%
|
13.70
|
14.00
|
13.60
|
13.90
|
13.70
|
8.59
|
11,100
|
|
|
6/7/2016
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.64
|
8.47
|
12,500
|
|
|
6/6/2016
|
-0.40 / -2.84%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.74
|
8.47
|
6,900
|
|
|
6/3/2016
|
-0.10 / -0.70%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.01
|
8.72
|
3,900
|
|
|
6/2/2016
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.20
|
14.03
|
8.78
|
2,900
|
|
|
6/1/2016
|
+0.10 / +0.71%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.03
|
8.78
|
12,400
|
|
|
5/31/2016
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.08
|
8.72
|
5,600
|
|
|
5/30/2016
|
-0.30 / -2.05%
|
14.30
|
14.50
|
14.20
|
14.30
|
14.26
|
8.84
|
4,100
|
|
|
5/27/2016
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.20
|
14.60
|
14.48
|
9.02
|
5,600
|
|
|
5/26/2016
|
-0.40 / -2.68%
|
14.60
|
14.70
|
14.20
|
14.50
|
14.47
|
8.96
|
16,600
|
|
|
5/25/2016
|
+0.40 / +2.76%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.50
|
9.21
|
4,500
|
|
|
5/24/2016
|
+0.80 / +5.84%
|
13.80
|
15.00
|
13.70
|
14.50
|
14.04
|
8.96
|
5,800
|
|
|
5/23/2016
|
-0.60 / -4.20%
|
13.90
|
13.90
|
13.50
|
13.70
|
13.69
|
8.47
|
15,500
|
|
|
5/20/2016
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.70
|
14.30
|
13.93
|
8.84
|
8,900
|
|
|
5/19/2016
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.80
|
8.65
|
3,700
|
|
|
5/18/2016
|
+0.20 / +1.47%
|
14.00
|
14.50
|
13.50
|
13.80
|
13.64
|
8.53
|
17,700
|
|
|
5/17/2016
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.60
|
13.60
|
13.60
|
8.41
|
22,000
|
|
|
5/16/2016
|
-1.20 / -8.11%
|
14.50
|
14.50
|
13.60
|
13.60
|
14.08
|
8.41
|
17,100
|
|
|
5/13/2016
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.62
|
9.15
|
4,300
|
|
|
5/12/2016
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.90
|
15.00
|
15.00
|
9.27
|
30,000
|
|
|