|
Closing price on 3/6/2018
|
|
| Open |
3.90 |
| High |
4.20 |
| Low |
3.90 |
| Volume |
25,700 |
| Split-adjusted Price |
4.20 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2018
|
-0.10 / -2.33%
|
3.90
|
4.20
|
3.90
|
4.20
|
3.93
|
4.20
|
25,700
|
|
|
3/5/2018
|
+0.20 / +4.88%
|
3.80
|
4.30
|
3.70
|
4.30
|
3.75
|
4.30
|
90,300
|
|
|
3/2/2018
|
-0.20 / -4.65%
|
4.30
|
4.30
|
3.90
|
4.10
|
3.95
|
4.10
|
106,000
|
|
|
3/1/2018
|
+0.10 / +2.38%
|
4.20
|
4.50
|
4.10
|
4.30
|
4.23
|
4.30
|
85,800
|
|
|
2/28/2018
|
-0.40 / -8.70%
|
5.00
|
5.00
|
4.20
|
4.20
|
4.25
|
4.20
|
83,300
|
|
|
2/27/2018
|
-0.50 / -9.80%
|
5.20
|
5.50
|
4.60
|
4.60
|
4.70
|
4.60
|
169,300
|
|
|
2/26/2018
|
+0.40 / +8.51%
|
4.80
|
5.10
|
4.80
|
5.10
|
5.04
|
5.10
|
89,000
|
|
|
2/23/2018
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.50
|
4.70
|
4.64
|
4.70
|
42,200
|
|
|
2/22/2018
|
-0.30 / -6.00%
|
5.20
|
5.20
|
4.70
|
4.70
|
4.78
|
4.70
|
28,800
|
|
|
2/21/2018
|
0.00 / 0.00%
|
5.00
|
5.50
|
4.70
|
5.00
|
4.94
|
5.00
|
69,200
|
|
|
2/13/2018
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.60
|
5.00
|
4.79
|
5.00
|
27,800
|
|
|
2/12/2018
|
0.00 / 0.00%
|
5.10
|
5.20
|
4.40
|
4.80
|
4.71
|
4.80
|
26,770
|
|
|
2/9/2018
|
+0.30 / +6.67%
|
4.90
|
4.90
|
4.50
|
4.80
|
4.77
|
4.80
|
231,210
|
|
|
2/8/2018
|
+0.40 / +9.76%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
104,000
|
|
|
2/7/2018
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.06
|
4.10
|
42,600
|
|
|
2/6/2018
|
+0.20 / +5.56%
|
3.60
|
3.90
|
3.40
|
3.80
|
3.67
|
3.80
|
48,755
|
|
|
2/5/2018
|
+0.10 / +2.86%
|
3.40
|
3.80
|
3.40
|
3.60
|
3.56
|
3.60
|
79,200
|
|
|
2/2/2018
|
0.00 / 0.00%
|
3.30
|
3.60
|
3.30
|
3.50
|
3.50
|
3.50
|
22,800
|
|
|
2/1/2018
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
5,600
|
|
|
1/31/2018
|
-0.10 / -2.86%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.44
|
3.40
|
49,845
|
|
|
1/30/2018
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
33,800
|
|
|
1/29/2018
|
-0.30 / -7.89%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.52
|
3.50
|
10,700
|
|
|
1/26/2018
|
+0.30 / +8.57%
|
3.40
|
3.80
|
3.40
|
3.80
|
3.49
|
3.80
|
18,300
|
|
|
1/25/2018
|
-0.10 / -2.78%
|
3.40
|
3.70
|
3.40
|
3.50
|
3.52
|
3.50
|
46,300
|
|
|
1/24/2018
|
-0.30 / -7.69%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
54,400
|
|
|
1/23/2018
|
-0.30 / -7.14%
|
4.60
|
4.60
|
3.80
|
3.90
|
4.11
|
3.90
|
82,030
|
|
|
1/22/2018
|
+0.30 / +7.69%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
22,315
|
|
|
1/19/2018
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
172,705
|
|
|
1/18/2018
|
+0.30 / +9.09%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
5,000
|
|
|
1/17/2018
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.24
|
3.30
|
34,900
|
|
|