Closing price on 12/22/2021
|
|
Open |
7.20 |
High |
7.90 |
Low |
7.00 |
Volume |
120,800 |
Split-adjusted Price |
7.80 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/22/2021
|
+0.60 / +8.33%
|
7.20
|
7.90
|
7.00
|
7.80
|
7.54
|
7.80
|
120,800
|
|
12/21/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.10
|
7.20
|
142,600
|
|
12/20/2021
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.20
|
7.20
|
60,800
|
|
12/17/2021
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.21
|
7.20
|
48,800
|
|
12/16/2021
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.12
|
7.20
|
82,600
|
|
12/15/2021
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.15
|
7.10
|
31,200
|
|
12/14/2021
|
-0.20 / -2.70%
|
7.50
|
7.50
|
6.90
|
7.20
|
7.11
|
7.20
|
93,700
|
|
12/13/2021
|
+0.20 / +2.78%
|
7.30
|
7.60
|
7.00
|
7.40
|
7.15
|
7.40
|
46,000
|
|
12/10/2021
|
+0.10 / +1.41%
|
7.20
|
7.50
|
7.00
|
7.20
|
7.12
|
7.20
|
58,300
|
|
12/9/2021
|
-0.10 / -1.39%
|
7.20
|
7.40
|
7.00
|
7.10
|
7.09
|
7.10
|
35,400
|
|
12/8/2021
|
+0.10 / +1.41%
|
7.30
|
7.30
|
6.90
|
7.20
|
7.01
|
7.20
|
68,300
|
|
12/7/2021
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.60
|
7.10
|
6.92
|
7.10
|
116,200
|
|
12/6/2021
|
-0.50 / -6.76%
|
7.40
|
7.40
|
6.90
|
6.90
|
7.09
|
6.90
|
82,800
|
|
12/3/2021
|
-0.30 / -3.90%
|
8.00
|
8.10
|
7.10
|
7.40
|
7.73
|
7.40
|
161,300
|
|
12/2/2021
|
+0.70 / +10.00%
|
7.00
|
7.70
|
6.90
|
7.70
|
7.36
|
7.70
|
252,400
|
|
12/1/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
7.00
|
6.91
|
7.00
|
43,700
|
|
11/30/2021
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.89
|
7.00
|
108,800
|
|
11/29/2021
|
-0.20 / -2.90%
|
6.50
|
7.00
|
6.50
|
6.70
|
6.72
|
6.70
|
68,900
|
|
11/26/2021
|
-0.40 / -5.48%
|
7.20
|
7.30
|
6.80
|
6.90
|
6.94
|
6.90
|
105,700
|
|
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
|
|
|