|
Closing price on 5/24/2022
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.10 |
| Volume |
6,000 |
| Split-adjusted Price |
8.20 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.26
|
8.20
|
6,000
|
|
|
5/23/2022
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.10
|
8.30
|
8.14
|
8.30
|
9,800
|
|
|
5/20/2022
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.19
|
8.30
|
10,800
|
|
|
5/19/2022
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.10
|
8.40
|
8.22
|
8.40
|
19,000
|
|
|
5/18/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.36
|
8.50
|
6,500
|
|
|
5/17/2022
|
+0.30 / +3.66%
|
8.20
|
8.70
|
8.20
|
8.50
|
8.48
|
8.50
|
17,400
|
|
|
5/16/2022
|
+0.20 / +2.50%
|
8.00
|
8.40
|
8.00
|
8.20
|
8.14
|
8.20
|
26,600
|
|
|
5/13/2022
|
-0.30 / -3.61%
|
8.20
|
8.30
|
7.90
|
8.00
|
8.01
|
8.00
|
23,700
|
|
|
5/12/2022
|
-0.20 / -2.35%
|
8.40
|
8.60
|
8.20
|
8.30
|
8.30
|
8.30
|
27,400
|
|
|
5/11/2022
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.53
|
8.50
|
24,200
|
|
|
5/10/2022
|
+0.20 / +2.41%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.34
|
8.50
|
7,400
|
|
|
5/9/2022
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.10
|
8.30
|
8.30
|
8.30
|
17,100
|
|
|
5/6/2022
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.51
|
8.60
|
31,700
|
|
|
5/5/2022
|
-0.30 / -3.33%
|
8.90
|
8.90
|
8.50
|
8.70
|
8.70
|
8.70
|
48,200
|
|
|
5/4/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.98
|
9.00
|
8,500
|
|
|
4/29/2022
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.94
|
9.00
|
36,100
|
|
|
4/28/2022
|
+0.40 / +4.76%
|
8.40
|
9.00
|
8.40
|
8.80
|
8.76
|
8.80
|
88,600
|
|
|
4/27/2022
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.34
|
8.40
|
800
|
|
|
4/26/2022
|
+0.40 / +5.06%
|
7.90
|
8.40
|
7.80
|
8.30
|
8.11
|
8.30
|
19,200
|
|
|
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
|
|
|