|
Closing price on 8/10/2017
|
|
| Open |
14.20 |
| High |
14.40 |
| Low |
14.00 |
| Volume |
4,000 |
| Split-adjusted Price |
10.96 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2017
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.00
|
14.10
|
14.21
|
10.96
|
4,000
|
|
|
8/9/2017
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.00
|
10.96
|
2,600
|
|
|
8/8/2017
|
-0.30 / -2.10%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.01
|
10.88
|
15,850
|
|
|
8/7/2017
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.10
|
14.30
|
14.36
|
11.12
|
3,400
|
|
|
8/4/2017
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.12
|
300
|
|
|
8/3/2017
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.10
|
14.30
|
14.19
|
11.12
|
7,400
|
|
|
8/2/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.04
|
0
|
|
|
8/1/2017
|
-0.20 / -1.39%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.08
|
11.04
|
6,300
|
|
|
7/31/2017
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.09
|
11.19
|
5,215
|
|
|
7/28/2017
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.37
|
11.19
|
4,500
|
|
|
7/27/2017
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.38
|
11.12
|
1,300
|
|
|
7/26/2017
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.41
|
11.27
|
9,800
|
|
|
7/25/2017
|
0.00 / 0.00%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.11
|
11.19
|
5,200
|
|
|
7/24/2017
|
-0.30 / -2.04%
|
14.50
|
14.50
|
14.00
|
14.40
|
14.06
|
11.19
|
29,800
|
|
|
7/21/2017
|
-0.20 / -1.34%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.67
|
11.43
|
4,300
|
|
|
7/20/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.89
|
11.58
|
12,910
|
|
|
7/19/2017
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.77
|
11.58
|
2,000
|
|
|
7/18/2017
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.75
|
11.43
|
9,715
|
|
|
7/17/2017
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.98
|
11.58
|
16,300
|
|
|
7/14/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.98
|
11.66
|
5,200
|
|
|
7/13/2017
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.88
|
11.66
|
3,200
|
|
|
7/12/2017
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.88
|
11.66
|
2,600
|
|
|
7/11/2017
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.81
|
11.58
|
10,200
|
|
|
7/10/2017
|
-0.30 / -1.99%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.73
|
11.51
|
28,300
|
|
|
7/7/2017
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.11
|
11.74
|
18,700
|
|
|
7/6/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.82
|
26,000
|
|
|
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
|
|
|