|
Closing price on 5/15/2017
|
|
| Open |
3.00 |
| High |
3.20 |
| Low |
3.00 |
| Volume |
2,800 |
| Split-adjusted Price |
3.20 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2017
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.01
|
3.20
|
2,800
|
|
|
5/12/2017
|
-0.20 / -5.88%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
51,000
|
|
|
5/11/2017
|
-0.10 / -2.86%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.20
|
3.40
|
2,600
|
|
|
5/10/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
5/9/2017
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1,400
|
|
|
5/8/2017
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.15
|
3.30
|
23,400
|
|
|
5/5/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.91
|
3.00
|
1,000
|
|
|
5/4/2017
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.92
|
3.00
|
1,200
|
|
|
5/3/2017
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
11,200
|
|
|
4/28/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
4/27/2017
|
-0.20 / -6.25%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.95
|
3.00
|
12,600
|
|
|
4/26/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
4/25/2017
|
0.00 / 0.00%
|
2.90
|
3.20
|
2.90
|
3.20
|
2.90
|
3.20
|
3,800
|
|
|
4/24/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
4/21/2017
|
+0.10 / +3.23%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
300
|
|
|
4/20/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
4/19/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.10
|
3.10
|
610
|
|
|
4/18/2017
|
-0.20 / -6.06%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
100
|
|
|
4/17/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
4/14/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
100
|
|
|
4/13/2017
|
-0.30 / -8.33%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
100
|
|
|
4/12/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
4/11/2017
|
+0.30 / +9.09%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
4/10/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
4/7/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
4/5/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
4/4/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
4/3/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
3/31/2017
|
-0.20 / -5.71%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.22
|
3.30
|
600
|
|
|
3/30/2017
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
|