|
Closing price on 6/3/2016
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
14.00 |
| Volume |
3,900 |
| Split-adjusted Price |
8.72 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/11/2016
|
-0.10 / -0.66%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.98
|
9.27
|
8,800
|
|
|
5/10/2016
|
0.00 / 0.00%
|
14.50
|
15.10
|
14.50
|
15.10
|
14.96
|
9.33
|
5,300
|
|
|
5/9/2016
|
-0.20 / -1.31%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.05
|
9.33
|
23,000
|
|
|
5/6/2016
|
-0.80 / -4.97%
|
15.50
|
15.50
|
15.00
|
15.30
|
15.38
|
9.46
|
5,700
|
|
|
5/5/2016
|
-0.10 / -0.62%
|
16.30
|
17.20
|
16.00
|
16.10
|
16.62
|
9.95
|
16,600
|
|
|
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
|
|
|