|
Closing price on 3/7/2022
|
|
| Open |
9.60 |
| High |
9.80 |
| Low |
9.40 |
| Volume |
90,700 |
| Split-adjusted Price |
9.50 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2022
|
-0.10 / -1.04%
|
9.60
|
9.80
|
9.40
|
9.50
|
9.53
|
9.50
|
90,700
|
|
|
3/4/2022
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.73
|
9.60
|
51,200
|
|
|
3/3/2022
|
+0.40 / +4.26%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.58
|
9.80
|
113,300
|
|
|
3/2/2022
|
-0.40 / -4.08%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.50
|
9.40
|
66,500
|
|
|
3/1/2022
|
+0.20 / +2.08%
|
10.00
|
10.00
|
9.50
|
9.80
|
9.59
|
9.80
|
44,900
|
|
|
2/28/2022
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.40
|
9.60
|
9.63
|
9.60
|
131,400
|
|
|
2/25/2022
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.89
|
9.90
|
28,100
|
|
|
2/24/2022
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.60
|
9.80
|
9.78
|
9.80
|
76,700
|
|
|
2/23/2022
|
+0.20 / +2.08%
|
9.50
|
10.50
|
9.50
|
9.80
|
10.04
|
9.80
|
129,400
|
|
|
2/22/2022
|
-0.20 / -2.04%
|
9.80
|
10.00
|
9.50
|
9.60
|
9.64
|
9.60
|
44,400
|
|
|
2/21/2022
|
-0.30 / -2.97%
|
10.00
|
10.20
|
9.40
|
9.80
|
9.77
|
9.80
|
93,600
|
|
|
2/18/2022
|
-0.10 / -0.98%
|
10.10
|
10.20
|
9.80
|
10.10
|
9.90
|
10.10
|
60,400
|
|
|
2/17/2022
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.07
|
10.20
|
65,100
|
|
|
2/16/2022
|
+0.20 / +2.02%
|
10.00
|
10.40
|
9.90
|
10.10
|
10.17
|
10.10
|
72,600
|
|
|
2/15/2022
|
+0.30 / +3.13%
|
9.70
|
10.00
|
9.50
|
9.90
|
9.75
|
9.90
|
88,100
|
|
|
2/14/2022
|
+0.10 / +1.05%
|
9.50
|
9.90
|
9.40
|
9.60
|
9.57
|
9.60
|
62,200
|
|
|
2/11/2022
|
+0.30 / +3.26%
|
8.60
|
9.60
|
8.60
|
9.50
|
9.25
|
9.50
|
48,500
|
|
|
2/10/2022
|
-0.60 / -6.12%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.32
|
9.20
|
90,600
|
|
|
2/9/2022
|
+0.70 / +7.69%
|
9.50
|
10.00
|
9.30
|
9.80
|
9.81
|
9.80
|
126,000
|
|
|
2/8/2022
|
+0.80 / +9.64%
|
8.30
|
9.10
|
8.30
|
9.10
|
8.87
|
9.10
|
82,400
|
|
|
2/7/2022
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.12
|
8.30
|
70,200
|
|
|
1/28/2022
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.10
|
8.20
|
44,500
|
|
|
1/27/2022
|
-0.10 / -1.20%
|
8.10
|
8.40
|
8.00
|
8.20
|
8.13
|
8.20
|
42,300
|
|
|
1/26/2022
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.27
|
8.30
|
25,200
|
|
|
1/25/2022
|
+0.60 / +7.79%
|
7.70
|
8.40
|
7.70
|
8.30
|
8.13
|
8.30
|
59,500
|
|
|
1/24/2022
|
+0.10 / +1.32%
|
8.20
|
8.30
|
7.70
|
7.70
|
8.08
|
7.70
|
73,500
|
|
|
1/21/2022
|
-0.20 / -2.56%
|
7.50
|
7.80
|
7.50
|
7.60
|
7.71
|
7.60
|
9,200
|
|
|
1/20/2022
|
+0.10 / +1.30%
|
7.50
|
7.80
|
7.40
|
7.80
|
7.65
|
7.80
|
14,500
|
|
|
1/19/2022
|
+0.40 / +5.48%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.47
|
7.70
|
20,200
|
|
|
1/18/2022
|
-0.10 / -1.35%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.38
|
7.30
|
54,900
|
|
|