|
Closing price on 7/5/2017
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
14.90 |
| Volume |
19,710 |
| Split-adjusted Price |
11.82 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2017
|
-0.10 / -0.65%
|
15.40
|
15.40
|
14.90
|
15.20
|
14.98
|
11.82
|
19,710
|
|
|
7/4/2017
|
+0.30 / +2.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.10
|
11.89
|
64,100
|
|
|
7/3/2017
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.70
|
15.00
|
14.79
|
11.66
|
36,300
|
|
|
6/30/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.80
|
11.66
|
35,700
|
|
|
6/29/2017
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.80
|
11.66
|
14,500
|
|
|
6/28/2017
|
-0.10 / -0.66%
|
15.00
|
15.20
|
14.80
|
15.00
|
14.89
|
11.66
|
43,400
|
|
|
6/27/2017
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.06
|
11.74
|
11,800
|
|
|
6/26/2017
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.80
|
15.10
|
14.97
|
11.74
|
9,000
|
|
|
6/23/2017
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.80
|
15.10
|
14.95
|
11.74
|
8,400
|
|
|
6/22/2017
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.06
|
11.82
|
8,000
|
|
|
6/21/2017
|
-0.30 / -1.96%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.04
|
11.66
|
9,800
|
|
|
6/20/2017
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.90
|
15.30
|
15.05
|
11.89
|
6,400
|
|
|
6/19/2017
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.30
|
15.07
|
11.89
|
9,800
|
|
|
6/16/2017
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.10
|
15.30
|
15.15
|
11.89
|
5,100
|
|
|
6/15/2017
|
+0.10 / +0.66%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.26
|
11.89
|
6,700
|
|
|
6/14/2017
|
-0.30 / -1.94%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.31
|
11.82
|
8,300
|
|
|
6/13/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.39
|
12.05
|
3,500
|
|
|
6/12/2017
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.58
|
12.05
|
6,800
|
|
|
6/9/2017
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.31
|
12.13
|
15,700
|
|
|
6/8/2017
|
+0.40 / +2.63%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.41
|
12.13
|
64,900
|
|
|
6/7/2017
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.18
|
11.82
|
24,900
|
|
|
6/6/2017
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.05
|
11.74
|
4,000
|
|
|
6/5/2017
|
-0.20 / -1.32%
|
15.30
|
15.30
|
14.90
|
15.00
|
15.02
|
11.66
|
5,100
|
|
|
6/2/2017
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.10
|
15.20
|
15.36
|
11.82
|
12,310
|
|
|
6/1/2017
|
+0.40 / +2.68%
|
14.90
|
15.30
|
14.90
|
15.30
|
15.10
|
11.89
|
56,700
|
|
|
5/31/2017
|
+0.50 / +3.47%
|
14.70
|
15.20
|
14.50
|
14.90
|
14.82
|
11.58
|
68,900
|
|
|
5/30/2017
|
-0.20 / -1.37%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.48
|
11.19
|
26,200
|
|
|
5/29/2017
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.50
|
11.35
|
22,000
|
|
|
5/26/2017
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.68
|
11.43
|
9,400
|
|
|
5/25/2017
|
+0.20 / +1.37%
|
15.30
|
15.30
|
14.60
|
14.80
|
14.89
|
11.51
|
8,200
|
|
|