|
Closing price on 4/25/2022
|
|
| Open |
8.40 |
| High |
8.60 |
| Low |
7.90 |
| Volume |
48,700 |
| Split-adjusted Price |
7.90 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2022
|
-0.30 / -3.66%
|
8.40
|
8.60
|
7.90
|
7.90
|
8.12
|
7.90
|
48,700
|
|
|
4/22/2022
|
+0.20 / +2.50%
|
7.50
|
8.40
|
7.50
|
8.20
|
8.03
|
8.20
|
31,500
|
|
|
4/21/2022
|
-0.80 / -9.09%
|
8.80
|
8.80
|
8.00
|
8.00
|
8.35
|
8.00
|
221,100
|
|
|
4/20/2022
|
-0.40 / -4.35%
|
9.10
|
9.40
|
8.80
|
8.80
|
8.96
|
8.80
|
126,500
|
|
|
4/19/2022
|
-0.10 / -1.08%
|
9.00
|
9.50
|
9.00
|
9.20
|
9.36
|
9.20
|
92,000
|
|
|
4/18/2022
|
-0.20 / -2.11%
|
9.30
|
9.40
|
9.00
|
9.30
|
9.12
|
9.30
|
62,900
|
|
|
4/15/2022
|
-0.30 / -3.06%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.41
|
9.50
|
71,400
|
|
|
4/14/2022
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.30
|
9.80
|
9.53
|
9.80
|
79,000
|
|
|
4/13/2022
|
-0.80 / -7.62%
|
10.30
|
10.30
|
9.50
|
9.70
|
9.62
|
9.70
|
195,600
|
|
|
4/12/2022
|
-0.40 / -3.67%
|
10.50
|
10.70
|
10.20
|
10.50
|
10.34
|
10.50
|
64,900
|
|
|
4/8/2022
|
-0.10 / -0.91%
|
11.10
|
11.50
|
10.40
|
10.90
|
10.89
|
10.90
|
154,200
|
|
|
4/7/2022
|
+1.00 / +10.00%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.85
|
11.00
|
145,600
|
|
|
4/6/2022
|
-1.10 / -9.91%
|
10.50
|
10.80
|
10.00
|
10.00
|
10.12
|
10.00
|
199,300
|
|
|
4/5/2022
|
-1.20 / -9.76%
|
11.70
|
11.90
|
11.10
|
11.10
|
11.31
|
11.10
|
186,900
|
|
|
4/4/2022
|
+0.30 / +2.50%
|
11.50
|
12.30
|
11.40
|
12.30
|
11.73
|
12.30
|
199,400
|
|
|
4/1/2022
|
-0.20 / -1.64%
|
13.00
|
13.40
|
11.30
|
12.00
|
12.48
|
12.00
|
306,200
|
|
|
3/31/2022
|
+1.10 / +9.91%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.20
|
12.20
|
324,500
|
|
|
3/30/2022
|
+1.00 / +9.90%
|
11.10
|
11.10
|
10.50
|
11.10
|
11.10
|
11.10
|
265,700
|
|
|
3/29/2022
|
+0.90 / +9.78%
|
9.30
|
10.10
|
9.30
|
10.10
|
9.89
|
10.10
|
269,500
|
|
|
3/28/2022
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.24
|
9.20
|
21,900
|
|
|
3/25/2022
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.32
|
9.30
|
22,300
|
|
|
3/24/2022
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.22
|
9.30
|
45,600
|
|
|
3/23/2022
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.18
|
9.20
|
24,400
|
|
|
3/22/2022
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.20
|
9.30
|
19,900
|
|
|
3/21/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.14
|
9.20
|
36,000
|
|
|
3/18/2022
|
+0.10 / +1.10%
|
9.20
|
9.20
|
8.90
|
9.20
|
9.04
|
9.20
|
145,800
|
|
|
3/17/2022
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.14
|
9.10
|
45,300
|
|
|
3/16/2022
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.18
|
9.20
|
59,100
|
|
|
3/15/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.19
|
9.30
|
55,100
|
|
|
3/14/2022
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.36
|
9.30
|
48,300
|
|
|