|
Closing price on 5/29/2018
|
|
| Open |
4.20 |
| High |
4.20 |
| Low |
4.20 |
| Volume |
18,000 |
| Split-adjusted Price |
4.20 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
18,000
|
|
|
5/28/2018
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
30,000
|
|
|
5/25/2018
|
-0.20 / -4.55%
|
4.70
|
4.70
|
4.20
|
4.20
|
4.20
|
4.20
|
13,000
|
|
|
5/24/2018
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
|
5/23/2018
|
-0.10 / -2.22%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.11
|
4.40
|
16,800
|
|
|
5/22/2018
|
+0.30 / +7.14%
|
4.10
|
4.50
|
4.10
|
4.50
|
4.11
|
4.50
|
13,700
|
|
|
5/21/2018
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.10
|
4.20
|
22,900
|
|
|
5/18/2018
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3,300
|
|
|
5/17/2018
|
-0.40 / -8.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
77,200
|
|
|
5/16/2018
|
+0.30 / +7.14%
|
4.10
|
4.50
|
4.10
|
4.50
|
4.10
|
4.50
|
34,200
|
|
|
5/15/2018
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.10
|
4.20
|
53,700
|
|
|
5/14/2018
|
-0.10 / -2.33%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.10
|
4.20
|
89,200
|
|
|
5/11/2018
|
+0.10 / +2.38%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.10
|
4.30
|
18,800
|
|
|
5/10/2018
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.10
|
4.20
|
43,600
|
|
|
5/9/2018
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.10
|
4.20
|
32,200
|
|
|
5/8/2018
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.10
|
4.20
|
20,100
|
|
|
5/7/2018
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.11
|
4.10
|
74,100
|
|
|
5/4/2018
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
7,700
|
|
|
5/3/2018
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
19,000
|
|
|
5/2/2018
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
5,000
|
|
|
4/27/2018
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
22,000
|
|
|
4/26/2018
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.19
|
4.20
|
23,800
|
|
|
4/24/2018
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
96,300
|
|
|
4/23/2018
|
-0.30 / -6.52%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.23
|
4.30
|
102,800
|
|
|
4/20/2018
|
+0.30 / +6.98%
|
4.30
|
4.60
|
4.20
|
4.60
|
4.32
|
4.60
|
12,300
|
|
|
4/19/2018
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.23
|
4.30
|
19,000
|
|
|
4/18/2018
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
4.20
|
40,500
|
|
|
4/17/2018
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.11
|
4.20
|
13,700
|
|
|
4/16/2018
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
22,300
|
|
|
4/13/2018
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
22,800
|
|
|