Closing price on 11/25/2021
|
|
Open |
7.50 |
High |
7.50 |
Low |
7.00 |
Volume |
67,100 |
Split-adjusted Price |
7.30 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/25/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.00
|
7.30
|
7.15
|
7.30
|
67,100
|
|
11/24/2021
|
+0.40 / +5.80%
|
6.90
|
7.40
|
6.90
|
7.30
|
7.12
|
7.30
|
96,500
|
|
11/23/2021
|
-0.10 / -1.43%
|
6.90
|
7.30
|
6.40
|
6.90
|
6.85
|
6.90
|
186,900
|
|
11/22/2021
|
0.00 / 0.00%
|
7.00
|
7.50
|
6.80
|
7.00
|
7.08
|
7.00
|
221,600
|
|
11/19/2021
|
+0.20 / +2.94%
|
6.80
|
7.10
|
6.70
|
7.00
|
6.91
|
7.00
|
134,600
|
|
11/18/2021
|
+0.30 / +4.62%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.77
|
6.80
|
102,700
|
|
11/17/2021
|
+0.10 / +1.56%
|
6.40
|
6.80
|
6.10
|
6.50
|
6.43
|
6.50
|
24,400
|
|
11/16/2021
|
-0.50 / -7.25%
|
7.00
|
7.00
|
6.30
|
6.40
|
6.55
|
6.40
|
116,500
|
|
11/15/2021
|
+0.20 / +2.99%
|
6.50
|
7.20
|
6.50
|
6.90
|
6.94
|
6.90
|
98,300
|
|
11/12/2021
|
+0.50 / +8.06%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.55
|
6.70
|
85,500
|
|
11/11/2021
|
+0.50 / +8.77%
|
5.70
|
6.20
|
5.60
|
6.20
|
5.84
|
6.20
|
59,100
|
|
11/10/2021
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.73
|
5.70
|
27,400
|
|
11/9/2021
|
+0.10 / +1.75%
|
5.70
|
6.00
|
5.70
|
5.80
|
5.82
|
5.80
|
53,600
|
|
11/8/2021
|
-0.10 / -1.72%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.67
|
5.70
|
78,800
|
|
11/5/2021
|
-0.20 / -3.33%
|
5.90
|
5.90
|
5.50
|
5.80
|
5.67
|
5.80
|
66,700
|
|
11/4/2021
|
-0.20 / -3.23%
|
5.90
|
6.20
|
5.80
|
6.00
|
5.89
|
6.00
|
34,100
|
|
11/3/2021
|
+0.40 / +6.90%
|
5.80
|
6.20
|
5.70
|
6.20
|
6.06
|
6.20
|
125,700
|
|
11/2/2021
|
+0.50 / +9.43%
|
5.40
|
5.80
|
5.40
|
5.80
|
5.59
|
5.80
|
191,000
|
|
11/1/2021
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.30
|
5.30
|
5.39
|
5.30
|
44,900
|
|
10/29/2021
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.30
|
5.22
|
5.30
|
27,800
|
|
10/28/2021
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.30
|
5.30
|
5.38
|
5.30
|
72,100
|
|
10/27/2021
|
+0.10 / +1.92%
|
5.10
|
5.50
|
5.00
|
5.30
|
5.29
|
5.30
|
88,700
|
|
10/26/2021
|
0.00 / 0.00%
|
5.20
|
5.20
|
4.90
|
5.20
|
5.01
|
5.20
|
47,100
|
|
10/25/2021
|
0.00 / 0.00%
|
5.20
|
5.30
|
4.90
|
5.20
|
5.15
|
5.20
|
26,200
|
|
10/22/2021
|
+0.30 / +6.12%
|
5.10
|
5.30
|
4.90
|
5.20
|
5.22
|
5.20
|
164,600
|
|
10/21/2021
|
+0.20 / +4.26%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.85
|
4.90
|
45,600
|
|
10/20/2021
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.50
|
4.70
|
4.70
|
4.70
|
45,519
|
|
10/19/2021
|
+0.20 / +4.44%
|
4.50
|
4.80
|
4.50
|
4.70
|
4.64
|
4.70
|
41,600
|
|
10/18/2021
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
4.50
|
44,100
|
|
10/15/2021
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.40
|
4.50
|
4.45
|
4.50
|
46,300
|
|
|