|
Closing price on 1/29/2019
|
|
| Open |
4.60 |
| High |
4.70 |
| Low |
4.60 |
| Volume |
800 |
| Split-adjusted Price |
4.70 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2019
|
+0.20 / +4.44%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.68
|
4.70
|
800
|
|
|
1/28/2019
|
-0.10 / -2.17%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
600
|
|
|
1/25/2019
|
-0.50 / -9.80%
|
5.60
|
5.60
|
4.60
|
4.60
|
4.74
|
4.60
|
700
|
|
|
1/24/2019
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
600
|
|
|
1/23/2019
|
-0.50 / -9.09%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.10
|
5.00
|
10,500
|
|
|
1/22/2019
|
+0.50 / +10.00%
|
5.10
|
5.50
|
5.00
|
5.50
|
5.10
|
5.50
|
11,000
|
|
|
1/21/2019
|
+0.20 / +4.17%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.96
|
5.00
|
13,600
|
|
|
1/18/2019
|
+0.30 / +6.67%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.84
|
4.80
|
17,200
|
|
|
1/17/2019
|
-0.50 / -10.00%
|
5.00
|
5.00
|
4.50
|
4.50
|
4.98
|
4.50
|
10,500
|
|
|
1/16/2019
|
-0.50 / -9.09%
|
5.50
|
5.50
|
5.00
|
5.00
|
5.45
|
5.00
|
5,500
|
|
|
1/15/2019
|
-0.30 / -5.17%
|
5.80
|
5.80
|
5.50
|
5.50
|
5.73
|
5.50
|
400
|
|
|
1/14/2019
|
-0.50 / -7.94%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.90
|
5.80
|
800
|
|
|
1/11/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
1/10/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
1/9/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
1/8/2019
|
-0.10 / -1.56%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.00
|
6.30
|
10,100
|
|
|
1/7/2019
|
0.00 / 0.00%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.00
|
6.40
|
10,100
|
|
|
1/4/2019
|
0.00 / 0.00%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.01
|
6.40
|
6,100
|
|
|
1/3/2019
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
6.40
|
9,800
|
|
|
1/2/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
12/28/2018
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
12/27/2018
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
12/26/2018
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
12/25/2018
|
0.00 / 0.00%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.00
|
6.50
|
13,100
|
|
|
12/24/2018
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
12/21/2018
|
+0.30 / +4.84%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
|
12/20/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
12/19/2018
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
100
|
|
|
12/18/2018
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.90
|
6.00
|
3,200
|
|
|
12/17/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.94
|
6.00
|
447,100
|
|
|