|
Closing price on 7/10/2017
|
|
| Open |
3.30 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
500 |
| Split-adjusted Price |
3.50 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2017
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.36
|
3.50
|
500
|
|
|
7/7/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
6,100
|
|
|
7/6/2017
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.32
|
3.50
|
8,200
|
|
|
7/5/2017
|
+0.30 / +9.09%
|
3.20
|
3.60
|
3.20
|
3.60
|
3.24
|
3.60
|
63,800
|
|
|
7/4/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
25,200
|
|
|
7/3/2017
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
24,300
|
|
|
6/30/2017
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.10
|
3.18
|
3.10
|
45,200
|
|
|
6/29/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
5,700
|
|
|
6/28/2017
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
12,600
|
|
|
6/27/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.09
|
3.20
|
4,400
|
|
|
6/26/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.15
|
3.20
|
11,600
|
|
|
6/23/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
8,100
|
|
|
6/22/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
8,100
|
|
|
6/21/2017
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
3,700
|
|
|
6/20/2017
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
4,700
|
|
|
6/19/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.15
|
3.20
|
200
|
|
|
6/16/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.19
|
3.20
|
22,000
|
|
|
6/15/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
900
|
|
|
6/14/2017
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
13,900
|
|
|
6/13/2017
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
8,000
|
|
|
6/12/2017
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
900
|
|
|
6/9/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3,400
|
|
|
6/8/2017
|
-0.20 / -6.06%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
22,100
|
|
|
6/7/2017
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.18
|
3.30
|
2,800
|
|
|
6/6/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
100
|
|
|
6/5/2017
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
6,100
|
|
|
6/2/2017
|
-0.10 / -3.13%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.04
|
3.10
|
16,500
|
|
|
6/1/2017
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.15
|
3.20
|
200
|
|
|
5/31/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.02
|
3.10
|
15,200
|
|
|
5/30/2017
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.04
|
3.10
|
10,200
|
|
|