|
Closing price on 1/30/2018
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
33,800 |
| Split-adjusted Price |
3.50 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2018
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
33,800
|
|
|
1/29/2018
|
-0.30 / -7.89%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.52
|
3.50
|
10,700
|
|
|
1/26/2018
|
+0.30 / +8.57%
|
3.40
|
3.80
|
3.40
|
3.80
|
3.49
|
3.80
|
18,300
|
|
|
1/25/2018
|
-0.10 / -2.78%
|
3.40
|
3.70
|
3.40
|
3.50
|
3.52
|
3.50
|
46,300
|
|
|
1/24/2018
|
-0.30 / -7.69%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
54,400
|
|
|
1/23/2018
|
-0.30 / -7.14%
|
4.60
|
4.60
|
3.80
|
3.90
|
4.11
|
3.90
|
82,030
|
|
|
1/22/2018
|
+0.30 / +7.69%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
22,315
|
|
|
1/19/2018
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
172,705
|
|
|
1/18/2018
|
+0.30 / +9.09%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
5,000
|
|
|
1/17/2018
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.24
|
3.30
|
34,900
|
|
|
1/16/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
55,000
|
|
|
1/15/2018
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.99
|
3.00
|
20,800
|
|
|
1/12/2018
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.02
|
3.10
|
12,300
|
|
|
1/11/2018
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
1/10/2018
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.09
|
3.10
|
7,700
|
|
|
1/9/2018
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.07
|
3.10
|
304
|
|
|
1/8/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.99
|
3.00
|
73,300
|
|
|
1/5/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
700
|
|
|
1/4/2018
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.87
|
3.00
|
1,700
|
|
|
1/3/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
10,300
|
|
|
1/2/2018
|
-0.30 / -9.38%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.91
|
2.90
|
18,300
|
|
|
12/29/2017
|
+0.20 / +6.67%
|
2.80
|
3.20
|
2.80
|
3.20
|
2.81
|
3.20
|
8,800
|
|
|
12/28/2017
|
0.00 / 0.00%
|
2.70
|
3.00
|
2.70
|
3.00
|
2.71
|
3.00
|
21,600
|
|
|
12/27/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2,000
|
|
|
12/26/2017
|
-0.10 / -3.23%
|
3.00
|
3.20
|
3.00
|
3.00
|
3.00
|
3.00
|
49,500
|
|
|
12/25/2017
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
42,000
|
|
|
12/22/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2,400
|
|
|
12/21/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
12/20/2017
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
4,000
|
|
|
12/19/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|