|
|
Closing price on 9/27/2016
|
|
| Open |
17.60 |
| High |
18.20 |
| Low |
17.50 |
| Volume |
50,700 |
| Split-adjusted Price |
11.13 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2016
|
+0.50 / +2.86%
|
17.60
|
18.20
|
17.50
|
18.00
|
17.69
|
11.13
|
50,700
|
|
|
9/26/2016
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.50
|
17.50
|
17.57
|
10.82
|
20,100
|
|
|
9/23/2016
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.50
|
10.76
|
24,400
|
|
|
9/22/2016
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.40
|
17.50
|
17.50
|
10.82
|
13,900
|
|
|
9/21/2016
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.34
|
10.82
|
3,400
|
|
|
9/20/2016
|
+0.40 / +2.34%
|
17.40
|
17.60
|
17.30
|
17.50
|
17.47
|
10.82
|
16,200
|
|
|
9/19/2016
|
-0.40 / -2.29%
|
17.10
|
17.30
|
17.10
|
17.10
|
17.15
|
10.57
|
4,600
|
|
|
9/16/2016
|
+0.30 / +1.74%
|
17.00
|
17.50
|
16.90
|
17.50
|
17.01
|
10.82
|
22,100
|
|
|
9/15/2016
|
-0.50 / -2.82%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.28
|
10.63
|
10,800
|
|
|
9/14/2016
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.50
|
17.70
|
17.76
|
10.94
|
8,400
|
|
|
9/13/2016
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.82
|
11.06
|
11,600
|
|
|
9/12/2016
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.50
|
17.80
|
17.68
|
11.00
|
10,800
|
|
|
9/9/2016
|
+0.50 / +2.92%
|
17.20
|
17.80
|
17.20
|
17.60
|
17.58
|
10.88
|
21,000
|
|
|
9/8/2016
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.00
|
17.10
|
17.08
|
10.57
|
11,300
|
|
|
9/7/2016
|
+0.10 / +0.59%
|
17.10
|
17.10
|
16.90
|
17.10
|
17.00
|
10.57
|
13,100
|
|
|
9/6/2016
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.90
|
17.00
|
17.05
|
10.51
|
22,500
|
|
|
9/5/2016
|
+0.40 / +2.40%
|
16.70
|
17.30
|
16.70
|
17.10
|
16.98
|
10.57
|
39,700
|
|
|
9/1/2016
|
+0.10 / +0.60%
|
16.50
|
16.80
|
16.50
|
16.70
|
16.54
|
10.32
|
2,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|