|
|
Closing price on 8/31/2016
|
|
| Open |
16.70 |
| High |
16.80 |
| Low |
16.40 |
| Volume |
5,700 |
| Split-adjusted Price |
10.26 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2016
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.40
|
16.60
|
16.51
|
10.26
|
5,700
|
|
|
8/30/2016
|
-0.10 / -0.60%
|
16.30
|
16.70
|
16.30
|
16.60
|
16.48
|
10.26
|
15,000
|
|
|
8/29/2016
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.95
|
10.32
|
1,300
|
|
|
8/26/2016
|
-0.30 / -1.73%
|
17.10
|
17.30
|
16.10
|
17.00
|
17.06
|
10.51
|
7,300
|
|
|
8/25/2016
|
+0.30 / +1.76%
|
16.90
|
17.40
|
16.80
|
17.30
|
17.12
|
10.69
|
12,700
|
|
|
8/24/2016
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.77
|
10.51
|
9,200
|
|
|
8/23/2016
|
+0.20 / +1.23%
|
16.30
|
16.80
|
16.30
|
16.50
|
16.46
|
10.20
|
15,700
|
|
|
8/22/2016
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.41
|
10.08
|
1,100
|
|
|
8/19/2016
|
-0.10 / -0.61%
|
16.50
|
16.70
|
16.40
|
16.40
|
16.50
|
10.14
|
2,600
|
|
|
8/18/2016
|
-0.30 / -1.79%
|
16.80
|
16.90
|
16.00
|
16.50
|
16.54
|
10.20
|
23,300
|
|
|
8/17/2016
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.79
|
10.38
|
8,344
|
|
|
8/16/2016
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.60
|
17.00
|
16.70
|
10.51
|
18,650
|
|
|
8/15/2016
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.08
|
10.51
|
5,900
|
|
|
8/12/2016
|
-0.10 / -0.58%
|
17.50
|
17.50
|
17.10
|
17.20
|
17.36
|
10.63
|
11,900
|
|
|
8/11/2016
|
+0.40 / +2.37%
|
17.40
|
17.50
|
17.20
|
17.30
|
17.36
|
10.69
|
17,850
|
|
|
8/10/2016
|
+0.50 / +3.05%
|
16.50
|
17.00
|
16.50
|
16.90
|
16.81
|
10.45
|
41,324
|
|
|
8/9/2016
|
+0.60 / +3.80%
|
15.50
|
16.40
|
15.50
|
16.40
|
16.18
|
10.14
|
17,400
|
|
|
8/8/2016
|
+0.20 / +1.28%
|
15.70
|
15.80
|
15.30
|
15.80
|
15.52
|
9.77
|
22,800
|
|
|
8/5/2016
|
-0.20 / -1.27%
|
15.50
|
16.00
|
15.20
|
15.60
|
15.81
|
9.64
|
9,420
|
|
|
8/4/2016
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.60
|
15.80
|
15.85
|
9.77
|
3,400
|
|
|
8/3/2016
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.80
|
15.82
|
9.77
|
8,400
|
|
|
8/2/2016
|
-0.70 / -4.24%
|
16.20
|
16.40
|
15.10
|
15.80
|
15.78
|
9.77
|
32,100
|
|
|
8/1/2016
|
-1.00 / -5.71%
|
17.00
|
17.10
|
16.50
|
16.50
|
16.70
|
10.20
|
38,100
|
|
|
7/29/2016
|
-0.10 / -0.57%
|
17.70
|
17.70
|
17.40
|
17.50
|
17.57
|
10.82
|
24,200
|
|
|
7/28/2016
|
-0.30 / -1.68%
|
17.80
|
17.90
|
17.40
|
17.60
|
17.70
|
10.88
|
8,200
|
|
|
7/27/2016
|
+0.40 / +2.29%
|
18.00
|
18.20
|
17.80
|
17.90
|
17.99
|
11.06
|
40,850
|
|
|
7/26/2016
|
0.00 / 0.00%
|
16.80
|
17.80
|
16.50
|
17.50
|
17.46
|
10.82
|
64,800
|
|
|
7/25/2016
|
-0.90 / -4.89%
|
18.20
|
18.40
|
17.10
|
17.50
|
17.56
|
10.82
|
7,000
|
|
|
7/22/2016
|
+1.60 / +9.52%
|
17.90
|
18.40
|
17.50
|
18.40
|
18.05
|
11.37
|
239,500
|
|
|
7/21/2016
|
+1.50 / +9.80%
|
16.80
|
16.80
|
15.60
|
16.80
|
16.79
|
10.38
|
107,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|