|
Closing price on 6/20/2022
|
|
| Open |
7.20 |
| High |
7.20 |
| Low |
6.50 |
| Volume |
8,900 |
| Split-adjusted Price |
7.00 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2022
|
-0.10 / -1.41%
|
7.20
|
7.20
|
6.50
|
7.00
|
6.84
|
7.00
|
8,900
|
|
|
6/17/2022
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
6.94
|
7.10
|
2,000
|
|
|
6/16/2022
|
-0.30 / -4.11%
|
7.40
|
7.50
|
7.00
|
7.00
|
7.19
|
7.00
|
8,300
|
|
|
6/15/2022
|
-0.30 / -3.95%
|
7.60
|
7.60
|
7.10
|
7.30
|
7.25
|
7.30
|
14,500
|
|
|
6/14/2022
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.52
|
7.60
|
7,100
|
|
|
6/13/2022
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.30
|
7.50
|
7.57
|
7.50
|
12,500
|
|
|
6/10/2022
|
+0.60 / +8.45%
|
7.10
|
7.80
|
7.10
|
7.70
|
7.45
|
7.70
|
37,900
|
|
|
6/9/2022
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
7.10
|
17,100
|
|
|
6/8/2022
|
+0.10 / +1.43%
|
7.10
|
7.40
|
7.10
|
7.10
|
7.24
|
7.10
|
15,900
|
|
|
6/7/2022
|
-0.30 / -4.11%
|
7.30
|
7.30
|
6.80
|
7.00
|
6.95
|
7.00
|
23,900
|
|
|
6/6/2022
|
-0.20 / -2.67%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.48
|
7.30
|
25,200
|
|
|
6/3/2022
|
-0.60 / -7.41%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.69
|
7.50
|
110,800
|
|
|
6/2/2022
|
-0.30 / -3.57%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.03
|
8.10
|
29,000
|
|
|
6/1/2022
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.36
|
8.40
|
7,500
|
|
|
5/31/2022
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.45
|
8.60
|
38,300
|
|
|
5/30/2022
|
+0.10 / +1.19%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.39
|
8.50
|
117,200
|
|
|
5/27/2022
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.18
|
8.40
|
13,000
|
|
|
5/26/2022
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.24
|
8.30
|
42,700
|
|
|
5/25/2022
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.10
|
8.40
|
8.34
|
8.40
|
29,100
|
|
|
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
|
|
|