|
Closing price on 7/20/2022
|
|
| Open |
6.20 |
| High |
6.50 |
| Low |
6.10 |
| Volume |
12,400 |
| Split-adjusted Price |
6.50 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2022
|
-0.10 / -1.52%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.20
|
6.50
|
12,400
|
|
|
7/19/2022
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1,200
|
|
|
7/18/2022
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.20
|
6.50
|
6.31
|
6.50
|
12,700
|
|
|
7/15/2022
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.30
|
6.60
|
6.42
|
6.60
|
9,300
|
|
|
7/14/2022
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.47
|
6.70
|
6,900
|
|
|
7/13/2022
|
-0.20 / -3.03%
|
6.70
|
6.80
|
6.40
|
6.40
|
6.56
|
6.40
|
7,400
|
|
|
7/12/2022
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.20
|
6.60
|
6.30
|
6.60
|
9,800
|
|
|
7/11/2022
|
-0.50 / -7.25%
|
6.90
|
6.90
|
6.40
|
6.40
|
6.54
|
6.40
|
24,100
|
|
|
7/8/2022
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.81
|
6.90
|
6,400
|
|
|
7/7/2022
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.40
|
6.80
|
6.54
|
6.80
|
13,200
|
|
|
7/6/2022
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.88
|
7.00
|
13,500
|
|
|
7/5/2022
|
-0.10 / -1.43%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.86
|
6.90
|
9,500
|
|
|
7/4/2022
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.89
|
7.00
|
15,000
|
|
|
7/1/2022
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.60
|
6.80
|
6.89
|
6.80
|
11,200
|
|
|
6/30/2022
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.81
|
6.90
|
2,000
|
|
|
6/29/2022
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
7.00
|
6.88
|
7.00
|
3,100
|
|
|
6/28/2022
|
-0.10 / -1.41%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.01
|
7.00
|
4,700
|
|
|
6/27/2022
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.07
|
7.10
|
1,500
|
|
|
6/24/2022
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.04
|
7.10
|
2,800
|
|
|
6/23/2022
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.40
|
7.00
|
6.83
|
7.00
|
5,900
|
|
|
6/22/2022
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3,000
|
|
|
6/21/2022
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.60
|
7.00
|
6.85
|
7.00
|
6,600
|
|
|
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
|
|
|