|
Closing price on 5/26/2016
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.50 |
| Volume |
12,940 |
| Split-adjusted Price |
3.60 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.58
|
3.60
|
12,940
|
|
|
5/25/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.52
|
3.60
|
24,400
|
|
|
5/24/2016
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.49
|
3.60
|
7,710
|
|
|
5/23/2016
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.52
|
3.50
|
17,300
|
|
|
5/20/2016
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
1,100
|
|
|
5/19/2016
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
11,300
|
|
|
5/18/2016
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
2,400
|
|
|
5/17/2016
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
8,200
|
|
|
5/16/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|
5/13/2016
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
1,700
|
|
|
5/12/2016
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
4,600
|
|
|
5/11/2016
|
-0.20 / -5.13%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.80
|
3.70
|
23,800
|
|
|
5/10/2016
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.60
|
3.90
|
3.72
|
3.90
|
53,200
|
|
|
5/9/2016
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.90
|
3.80
|
3,100
|
|
|
5/6/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.92
|
4.00
|
27,400
|
|
|
5/5/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.94
|
4.00
|
19,600
|
|
|
5/4/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.96
|
4.00
|
1,400
|
|
|
4/29/2016
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.91
|
4.00
|
1,300
|
|
|
4/28/2016
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
5,300
|
|
|
4/27/2016
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
4,000
|
|
|
4/26/2016
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
4,100
|
|
|
4/25/2016
|
+0.10 / +2.56%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.98
|
4.00
|
15,000
|
|
|
4/22/2016
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
10,100
|
|
|
4/21/2016
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.91
|
3.90
|
2,800
|
|
|
4/20/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1,300
|
|
|
4/19/2016
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
14,100
|
|
|
4/15/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
14,900
|
|
|
4/14/2016
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
20,100
|
|
|
4/13/2016
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.70
|
4.00
|
3.99
|
4.00
|
12,300
|
|
|
4/12/2016
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.15
|
4.10
|
22,100
|
|
|