|
Closing price on 2/3/2017
|
|
| Open |
3.30 |
| High |
3.60 |
| Low |
3.30 |
| Volume |
2,200 |
| Split-adjusted Price |
3.60 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2017
|
0.00 / 0.00%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.30
|
3.60
|
2,200
|
|
|
2/2/2017
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
1/25/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
1/24/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
1/23/2017
|
+0.20 / +6.06%
|
3.50
|
3.60
|
3.00
|
3.50
|
3.14
|
3.50
|
3,500
|
|
|
1/20/2017
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.29
|
3.30
|
800
|
|
|
1/19/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
1/18/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
1/17/2017
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.20
|
3.40
|
67,000
|
|
|
1/16/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
1/13/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
|
1/12/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.36
|
3.40
|
5,000
|
|
|
1/11/2017
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
4,600
|
|
|
1/10/2017
|
-0.10 / -2.78%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
2,500
|
|
|
1/9/2017
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.30
|
3.60
|
4,100
|
|
|
1/6/2017
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
300
|
|
|
1/5/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
10
|
|
|
1/4/2017
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.21
|
3.40
|
5,600
|
|
|
1/3/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
12/30/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
12/29/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
12/28/2016
|
+0.20 / +6.25%
|
3.20
|
3.50
|
3.00
|
3.40
|
3.14
|
3.40
|
4,900
|
|
|
12/27/2016
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
5,100
|
|
|
12/26/2016
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
5,800
|
|
|
12/23/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
12/22/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
4,000
|
|
|
12/21/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.16
|
3.20
|
8,100
|
|
|
12/20/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
12/19/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
12/16/2016
|
0.00 / 0.00%
|
2.90
|
3.20
|
2.90
|
3.20
|
3.13
|
3.20
|
7,800
|
|
|