|
Closing price on 7/21/2023
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
30,300 |
| Split-adjusted Price |
6.10 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2023
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.09
|
6.10
|
30,300
|
|
|
7/20/2023
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
39,000
|
|
|
7/19/2023
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.16
|
6.20
|
40,600
|
|
|
7/18/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.21
|
6.30
|
39,800
|
|
|
7/17/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.28
|
6.30
|
42,400
|
|
|
7/14/2023
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
21,400
|
|
|
7/13/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.32
|
6.40
|
40,900
|
|
|
7/12/2023
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.35
|
6.40
|
40,700
|
|
|
7/11/2023
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.43
|
6.50
|
42,300
|
|
|
7/10/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.47
|
6.50
|
47,100
|
|
|
7/7/2023
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.35
|
6.50
|
48,500
|
|
|
7/6/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.24
|
6.30
|
83,300
|
|
|
7/5/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
42,800
|
|
|
7/4/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.24
|
6.30
|
46,600
|
|
|
7/3/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.29
|
6.30
|
42,400
|
|
|
6/30/2023
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.39
|
6.30
|
47,300
|
|
|
6/29/2023
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
6.40
|
43,000
|
|
|
6/28/2023
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.56
|
6.50
|
45,800
|
|
|
6/27/2023
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.64
|
6.70
|
50,900
|
|
|
6/26/2023
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.62
|
6.60
|
60,800
|
|
|
6/23/2023
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.63
|
6.70
|
46,500
|
|
|
6/22/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.64
|
6.70
|
55,500
|
|
|
6/21/2023
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.65
|
6.70
|
50,600
|
|
|
6/20/2023
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.57
|
6.60
|
41,100
|
|
|
6/19/2023
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.56
|
6.50
|
52,900
|
|
|
6/16/2023
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
73,600
|
|
|
6/15/2023
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.61
|
6.60
|
62,100
|
|
|
6/14/2023
|
-0.20 / -2.94%
|
6.70
|
6.90
|
6.60
|
6.60
|
6.73
|
6.60
|
84,200
|
|
|
6/13/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.70
|
6.80
|
69,100
|
|
|
6/12/2023
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.59
|
6.80
|
123,000
|
|
|