|
Closing price on 3/2/2017
|
|
| Open |
3.10 |
| High |
3.10 |
| Low |
3.10 |
| Volume |
200 |
| Split-adjusted Price |
3.10 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
200
|
|
|
3/1/2017
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
12,000
|
|
|
2/28/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
2/27/2017
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.09
|
3.20
|
6,600
|
|
|
2/24/2017
|
-0.10 / -2.94%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.18
|
3.30
|
3,900
|
|
|
2/23/2017
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.20
|
3.40
|
1,100
|
|
|
2/22/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
2/21/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.10
|
3.40
|
3.12
|
3.40
|
13,300
|
|
|
2/20/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.10
|
3.40
|
3.16
|
3.40
|
3,800
|
|
|
2/17/2017
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.20
|
3.40
|
10,800
|
|
|
2/16/2017
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
9,300
|
|
|
2/15/2017
|
-0.10 / -3.13%
|
3.50
|
3.50
|
3.10
|
3.10
|
3.10
|
3.10
|
18,900
|
|
|
2/14/2017
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
5,900
|
|
|
2/13/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
2/10/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
100
|
|
|
2/9/2017
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
100
|
|
|
2/8/2017
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2,010
|
|
|
2/7/2017
|
-0.30 / -8.33%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
6,700
|
|
|
2/6/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
2,000
|
|
|
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
|
|
|