|
Closing price on 7/19/2016
|
|
| Open |
15.00 |
| High |
15.40 |
| Low |
14.90 |
| Volume |
10,900 |
| Split-adjusted Price |
9.40 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2016
|
+0.30 / +2.01%
|
15.00
|
15.40
|
14.90
|
15.20
|
14.97
|
9.40
|
10,900
|
|
|
7/18/2016
|
+0.10 / +0.68%
|
14.80
|
15.20
|
14.80
|
14.90
|
15.04
|
9.21
|
5,400
|
|
|
7/15/2016
|
-0.20 / -1.33%
|
15.20
|
15.20
|
14.20
|
14.80
|
14.70
|
9.15
|
40,798
|
|
|
7/14/2016
|
-0.30 / -1.96%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.10
|
9.27
|
16,100
|
|
|
7/13/2016
|
+0.10 / +0.66%
|
15.20
|
15.60
|
15.10
|
15.30
|
15.29
|
9.46
|
14,100
|
|
|
7/12/2016
|
-1.30 / -7.88%
|
16.30
|
16.40
|
15.20
|
15.20
|
15.44
|
9.40
|
16,500
|
|
|
7/11/2016
|
+0.50 / +3.13%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.19
|
10.20
|
24,300
|
|
|
7/8/2016
|
+0.20 / +1.27%
|
15.80
|
16.10
|
15.50
|
16.00
|
15.71
|
9.89
|
39,300
|
|
|
7/7/2016
|
-0.70 / -4.24%
|
16.40
|
16.40
|
15.80
|
15.80
|
16.06
|
9.77
|
15,600
|
|
|
7/6/2016
|
0.00 / 0.00%
|
15.90
|
16.50
|
15.80
|
16.50
|
16.28
|
10.20
|
12,100
|
|
|
7/5/2016
|
-1.00 / -5.71%
|
17.50
|
17.60
|
16.50
|
16.50
|
16.79
|
10.20
|
19,350
|
|
|
7/4/2016
|
+0.70 / +4.17%
|
16.80
|
18.10
|
16.80
|
17.50
|
17.51
|
10.82
|
18,700
|
|
|
7/1/2016
|
+1.50 / +9.80%
|
15.30
|
16.80
|
15.30
|
16.80
|
16.45
|
10.38
|
79,770
|
|
|
6/30/2016
|
+0.60 / +4.08%
|
14.80
|
15.50
|
14.80
|
15.30
|
15.14
|
9.46
|
38,000
|
|
|
6/29/2016
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.62
|
9.09
|
9,700
|
|
|
6/28/2016
|
+0.40 / +2.82%
|
14.20
|
14.70
|
14.20
|
14.60
|
14.46
|
9.02
|
15,600
|
|
|
6/27/2016
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.02
|
8.78
|
8,200
|
|
|
6/24/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.90
|
14.20
|
14.05
|
8.78
|
54,500
|
|
|
6/23/2016
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.33
|
8.78
|
16,800
|
|
|
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
|
|
|