|
Closing price on 3/14/2023
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
16,800 |
| Split-adjusted Price |
6.00 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2023
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.03
|
6.00
|
16,800
|
|
|
3/13/2023
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.07
|
6.20
|
15,700
|
|
|
3/10/2023
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.27
|
6.30
|
21,200
|
|
|
3/9/2023
|
-0.10 / -1.54%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.50
|
6.40
|
34,700
|
|
|
3/8/2023
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
200
|
|
|
3/7/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
900
|
|
|
3/6/2023
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
100
|
|
|
3/3/2023
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
100
|
|
|
3/2/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
200
|
|
|
3/1/2023
|
+0.50 / +8.93%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
200
|
|
|
2/28/2023
|
-0.40 / -6.67%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.73
|
5.60
|
33,000
|
|
|
2/27/2023
|
-0.60 / -9.09%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.08
|
6.00
|
19,300
|
|
|
2/24/2023
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.59
|
6.60
|
1,000
|
|
|
2/23/2023
|
-0.20 / -3.03%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
100
|
|
|
2/22/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
2/21/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.30
|
6.60
|
6.40
|
6.60
|
2,200
|
|
|
2/20/2023
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.53
|
6.60
|
300
|
|
|
2/17/2023
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
200
|
|
|
2/16/2023
|
-0.10 / -1.56%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.36
|
6.30
|
500
|
|
|
2/15/2023
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
100
|
|
|
2/14/2023
|
+0.50 / +8.62%
|
6.20
|
6.30
|
5.50
|
6.30
|
5.90
|
6.30
|
27,000
|
|
|
2/13/2023
|
-0.50 / -7.94%
|
6.40
|
6.40
|
5.80
|
5.80
|
5.95
|
5.80
|
400
|
|
|
2/10/2023
|
-0.40 / -5.97%
|
6.90
|
6.90
|
6.20
|
6.30
|
6.22
|
6.30
|
4,000
|
|
|
2/9/2023
|
-0.10 / -1.47%
|
6.30
|
6.70
|
6.20
|
6.70
|
6.32
|
6.70
|
6,300
|
|
|
2/8/2023
|
+0.30 / +4.62%
|
6.20
|
6.90
|
6.10
|
6.80
|
6.30
|
6.80
|
4,300
|
|
|
2/7/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
2/6/2023
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.32
|
6.50
|
7,500
|
|
|
2/3/2023
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.14
|
6.30
|
7,400
|
|
|
2/2/2023
|
+0.20 / +3.33%
|
5.60
|
6.20
|
5.60
|
6.20
|
5.99
|
6.20
|
1,900
|
|
|
2/1/2023
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
16,500
|
|
|