|
Closing price on 3/24/2017
|
|
| Open |
3.30 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
12,300 |
| Split-adjusted Price |
3.40 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2017
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
12,300
|
|
|
3/23/2017
|
-0.10 / -2.94%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.10
|
3.30
|
5,200
|
|
|
3/22/2017
|
0.00 / 0.00%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.18
|
3.40
|
400
|
|
|
3/21/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
3/20/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.41
|
3.40
|
1,100
|
|
|
3/17/2017
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.38
|
3.40
|
8,500
|
|
|
3/16/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
4,300
|
|
|
3/15/2017
|
-0.30 / -8.57%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.23
|
3.20
|
12,000
|
|
|
3/14/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
3/13/2017
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.45
|
3.50
|
200
|
|
|
3/10/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
3/9/2017
|
-0.10 / -2.86%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.25
|
3.40
|
2,200
|
|
|
3/8/2017
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
150
|
|
|
3/7/2017
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.28
|
3.40
|
8,500
|
|
|
3/6/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.20
|
3.20
|
5,400
|
|
|
3/3/2017
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.10
|
3.20
|
41,900
|
|
|
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
|
|
|