|
Closing price on 10/5/2016
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
18,100 |
| Split-adjusted Price |
3.10 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/12/2016
|
-0.20 / -6.45%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.93
|
2.90
|
1,800
|
|
|
9/9/2016
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.01
|
3.10
|
1,100
|
|
|
9/8/2016
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
14,700
|
|
|
9/7/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
2,800
|
|
|
9/6/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.92
|
3.00
|
11,900
|
|
|
9/5/2016
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
6,500
|
|
|
9/1/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
12,100
|
|
|
8/31/2016
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.09
|
3.10
|
18,300
|
|
|
8/30/2016
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.06
|
3.00
|
22,000
|
|
|
8/29/2016
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.11
|
3.10
|
45,910
|
|
|
8/26/2016
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
12,100
|
|
|
8/25/2016
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
21,200
|
|
|
8/24/2016
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.24
|
3.30
|
2,800
|
|
|