|
Closing price on 9/5/2013
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
26,000 |
| Split-adjusted Price |
4.82 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2013
|
+0.20 / +2.08%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.80
|
4.82
|
26,000
|
|
|
9/4/2013
|
+0.10 / +1.05%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.60
|
4.72
|
26,200
|
|
|
9/3/2013
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.67
|
1,300
|
|
|
8/30/2013
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
4.77
|
300
|
|
|
8/29/2013
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.60
|
4.72
|
37,400
|
|
|
8/28/2013
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
4.72
|
2,200
|
|
|
8/27/2013
|
-0.50 / -5.00%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.50
|
4.67
|
2,100
|
|
|
8/26/2013
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.92
|
1,900
|
|
|
8/23/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.82
|
0
|
|
|
8/22/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.82
|
0
|
|
|
8/21/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.82
|
0
|
|
|
8/20/2013
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
4.82
|
9,600
|
|
|
8/19/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.92
|
10,000
|
|
|
8/16/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.92
|
9,100
|
|
|
8/15/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.92
|
2,300
|
|
|
8/14/2013
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
4.92
|
3,300
|
|
|
8/13/2013
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
4.92
|
19,000
|
|
|
8/12/2013
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
4.92
|
4,400
|
|
|
8/9/2013
|
+0.60 / +6.38%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.92
|
1,300
|
|
|
8/8/2013
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.62
|
0
|
|
|
8/7/2013
|
-0.60 / -6.00%
|
10.30
|
10.30
|
9.40
|
9.40
|
9.40
|
4.62
|
300
|
|
|
8/6/2013
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.92
|
30,900
|
|
|
8/5/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.02
|
0
|
|
|
8/2/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.02
|
0
|
|
|
8/1/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.02
|
0
|
|
|
7/31/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.02
|
0
|
|
|
7/30/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.02
|
0
|
|
|
7/29/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.02
|
0
|
|
|
7/26/2013
|
-0.10 / -0.97%
|
9.50
|
10.20
|
9.50
|
10.20
|
10.20
|
5.02
|
7,100
|
|
|
7/25/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.07
|
0
|
|
|