|
Closing price on 12/6/2016
|
|
| Open |
3.20 |
| High |
3.50 |
| Low |
3.20 |
| Volume |
17,200 |
| Split-adjusted Price |
3.40 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2016
|
+0.20 / +6.25%
|
3.20
|
3.50
|
3.20
|
3.40
|
3.20
|
3.40
|
17,200
|
|
|
12/5/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
12/2/2016
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
7,800
|
|
|
12/1/2016
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
7,000
|
|
|
11/30/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
10,100
|
|
|
11/29/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
500
|
|
|
11/28/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
11/25/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
3,300
|
|
|
11/24/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
7,200
|
|
|
11/23/2016
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
6,400
|
|
|
11/22/2016
|
0.00 / 0.00%
|
2.90
|
3.20
|
2.90
|
3.10
|
3.08
|
3.10
|
14,600
|
|
|
11/21/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
14,300
|
|
|
11/18/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
2.90
|
3.10
|
2.99
|
3.10
|
4,000
|
|
|
11/17/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.10
|
3.10
|
5,400
|
|
|
11/16/2016
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
62,700
|
|
|
11/15/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
11/14/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
1,700
|
|
|
11/11/2016
|
-0.10 / -3.03%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
2,100
|
|
|
11/10/2016
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.00
|
3.30
|
3.02
|
3.30
|
3,600
|
|
|
11/9/2016
|
-0.10 / -3.03%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
14,600
|
|
|
11/8/2016
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
113,500
|
|
|
11/7/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.20
|
3.20
|
50,400
|
|
|
11/4/2016
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
10,100
|
|
|
11/3/2016
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
12,000
|
|
|
11/2/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
12,400
|
|
|
11/1/2016
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
6,700
|
|
|
10/31/2016
|
-0.20 / -6.25%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
100
|
|
|
10/28/2016
|
-0.30 / -8.57%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
6,300
|
|
|
10/27/2016
|
+0.10 / +2.94%
|
3.50
|
3.70
|
3.10
|
3.50
|
3.13
|
3.50
|
4,300
|
|
|
10/26/2016
|
+0.30 / +9.68%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
200
|
|
|