|
Closing price on 12/5/2017
|
|
| Open |
3.30 |
| High |
3.40 |
| Low |
3.30 |
| Volume |
26,600 |
| Split-adjusted Price |
3.40 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
26,600
|
|
|
12/4/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.22
|
3.40
|
31,000
|
|
|
12/1/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.32
|
3.40
|
9,500
|
|
|
11/30/2017
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
35,500
|
|
|
11/29/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.24
|
3.30
|
67,600
|
|
|
11/28/2017
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
7,600
|
|
|
11/27/2017
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.10
|
3.40
|
3.15
|
3.40
|
12,800
|
|
|
11/24/2017
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.16
|
3.30
|
10,700
|
|
|
11/23/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.06
|
3.20
|
28,900
|
|
|
11/22/2017
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
7,000
|
|
|
11/21/2017
|
-0.20 / -6.25%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.10
|
3.00
|
12,500
|
|
|
11/20/2017
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.13
|
3.20
|
300
|
|
|
11/17/2017
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
900
|
|
|
11/16/2017
|
-0.20 / -6.25%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.10
|
3.00
|
12,700
|
|
|
11/15/2017
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
6,800
|
|
|
11/14/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
8,800
|
|
|
11/13/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
2,900
|
|
|
11/10/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.01
|
3.10
|
16,910
|
|
|
11/9/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.03
|
3.10
|
300
|
|
|
11/8/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.01
|
3.10
|
1,600
|
|
|
11/7/2017
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
15,200
|
|
|
11/6/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
25,800
|
|
|
11/3/2017
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.04
|
3.00
|
4,100
|
|
|
11/2/2017
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.00
|
3.10
|
30,700
|
|
|
11/1/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
5,000
|
|
|
10/31/2017
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
15,400
|
|
|
10/30/2017
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
14,000
|
|
|
10/27/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
200
|
|
|
10/26/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.01
|
3.10
|
11,100
|
|
|
10/25/2017
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
114
|
|
|