|
Closing price on 9/20/2018
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.70 |
| Volume |
8,400 |
| Split-adjusted Price |
10.53 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2018
|
+0.10 / +0.86%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.90
|
10.53
|
8,400
|
|
|
9/19/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.44
|
0
|
|
|
9/18/2018
|
+0.60 / +5.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.44
|
800
|
|
|
9/17/2018
|
-0.90 / -7.56%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.05
|
9.90
|
600
|
|
|
9/14/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
1,200
|
|
|
9/13/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
0
|
|
|
9/12/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
0
|
|
|
9/11/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
100
|
|
|
9/10/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
0
|
|
|
9/7/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
0
|
|
|
9/6/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
0
|
|
|
9/5/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
200
|
|
|
9/4/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
18,000
|
|
|
8/31/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
10,000
|
|
|
8/30/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
0
|
|
|
8/29/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
0
|
|
|
8/28/2018
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
11,000
|
|
|
8/27/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.62
|
100
|
|
|
8/24/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.62
|
0
|
|
|
8/23/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.62
|
200
|
|
|
8/22/2018
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.87
|
10.62
|
3,000
|
|
|
8/21/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
100
|
|
|
8/20/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
0
|
|
|
8/17/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
6,000
|
|
|
8/16/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
300
|
|
|
8/15/2018
|
+0.20 / +1.71%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.88
|
10.71
|
2,500
|
|
|
8/14/2018
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.53
|
4,800
|
|
|
8/13/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.62
|
1,200
|
|
|
8/10/2018
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.96
|
10.62
|
14,000
|
|
|
8/9/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.62
|
100
|
|
|