|
|
Closing price on 8/5/2016
|
|
| Open |
15.50 |
| High |
16.00 |
| Low |
15.20 |
| Volume |
9,420 |
| Split-adjusted Price |
9.64 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/20/2016
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.34
|
9.46
|
8,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|