|
Closing price on 8/31/2017
|
|
| Open |
13.70 |
| High |
13.90 |
| Low |
13.70 |
| Volume |
9,000 |
| Split-adjusted Price |
10.73 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2017
|
+0.10 / +0.73%
|
13.70
|
13.90
|
13.70
|
13.80
|
13.83
|
10.73
|
9,000
|
|
|
8/30/2017
|
0.00 / 0.00%
|
13.40
|
13.70
|
13.30
|
13.70
|
13.49
|
10.65
|
24,100
|
|
|
8/29/2017
|
+0.50 / +3.79%
|
14.00
|
14.10
|
13.70
|
13.70
|
13.98
|
10.65
|
2,100
|
|
|
8/28/2017
|
-0.50 / -3.65%
|
13.90
|
13.90
|
13.20
|
13.20
|
13.50
|
10.26
|
63,700
|
|
|
8/25/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.65
|
7,900
|
|
|
8/24/2017
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.70
|
13.70
|
13.72
|
10.65
|
26,700
|
|
|
8/23/2017
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.77
|
10.65
|
3,400
|
|
|
8/22/2017
|
+0.10 / +0.73%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
10.73
|
300
|
|
|
8/21/2017
|
-0.50 / -3.52%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.85
|
10.65
|
46,900
|
|
|
8/18/2017
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.22
|
11.04
|
1,000
|
|
|
8/17/2017
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.21
|
11.04
|
5,700
|
|
|
8/16/2017
|
-0.20 / -1.39%
|
14.20
|
14.50
|
14.00
|
14.20
|
14.18
|
11.04
|
20,600
|
|
|
8/15/2017
|
+0.20 / +1.41%
|
14.20
|
14.50
|
14.20
|
14.40
|
14.32
|
11.19
|
13,000
|
|
|
8/14/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.04
|
6,500
|
|
|
8/11/2017
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.04
|
1,000
|
|
|
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
|
|
|