|
Closing price on 10/24/2016
|
|
| Open |
3.00 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
1,000 |
| Split-adjusted Price |
2.90 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2016
|
-0.20 / -6.45%
|
3.00
|
3.00
|
2.90
|
2.90
|
3.00
|
2.90
|
1,000
|
|
|
10/21/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
200
|
|
|
10/20/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.03
|
3.10
|
7,100
|
|
|
10/19/2016
|
-0.30 / -8.82%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.13
|
3.10
|
6,100
|
|
|
10/18/2016
|
+0.10 / +3.03%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.44
|
3.40
|
1,500
|
|
|
10/17/2016
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.19
|
3.30
|
11,600
|
|
|
10/14/2016
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.31
|
3.40
|
1,000
|
|
|
10/13/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
10/12/2016
|
+0.10 / +3.13%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.18
|
3.30
|
12,500
|
|
|
10/11/2016
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.09
|
3.20
|
6,800
|
|
|
10/10/2016
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.13
|
3.10
|
20,110
|
|
|
10/7/2016
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.00
|
3.20
|
3,000
|
|
|
10/6/2016
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
15,900
|
|
|
10/5/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
18,100
|
|
|
10/4/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.07
|
3.10
|
21,000
|
|
|
10/3/2016
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.08
|
3.10
|
17,000
|
|
|
9/30/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
9,900
|
|
|
9/29/2016
|
-0.10 / -3.23%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.96
|
3.00
|
10,400
|
|
|
9/28/2016
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
12,700
|
|
|
9/27/2016
|
+0.10 / +3.45%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.92
|
3.00
|
31,600
|
|
|
9/26/2016
|
-0.20 / -6.45%
|
3.00
|
3.00
|
2.90
|
2.90
|
3.00
|
2.90
|
12,900
|
|
|
9/23/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
9,400
|
|
|
9/22/2016
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.10
|
2.95
|
3.10
|
6,600
|
|
|
9/21/2016
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
4,400
|
|
|
9/20/2016
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
4,800
|
|
|
9/19/2016
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.93
|
2.90
|
1,900
|
|
|
9/16/2016
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.94
|
3.00
|
27,710
|
|
|
9/15/2016
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.81
|
2.90
|
28,800
|
|
|
9/14/2016
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.60
|
2.70
|
2.63
|
2.70
|
24,400
|
|
|
9/13/2016
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
17,200
|
|
|