|
Closing price on 7/28/2017
|
|
| Open |
3.00 |
| High |
3.20 |
| Low |
3.00 |
| Volume |
4,800 |
| Split-adjusted Price |
3.20 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2017
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.07
|
3.20
|
4,800
|
|
|
7/27/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1,400
|
|
|
7/26/2017
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.03
|
3.10
|
21,900
|
|
|
7/25/2017
|
-0.30 / -9.09%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.02
|
3.00
|
22,800
|
|
|
7/24/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
7/21/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.22
|
3.30
|
6,200
|
|
|
7/20/2017
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
16,000
|
|
|
7/19/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.35
|
3.40
|
290
|
|
|
7/18/2017
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.43
|
3.40
|
874
|
|
|
7/17/2017
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.41
|
3.50
|
3,100
|
|
|
7/14/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
6,700
|
|
|
7/13/2017
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
20,100
|
|
|
7/12/2017
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.39
|
3.30
|
12,400
|
|
|
7/11/2017
|
-0.10 / -2.86%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
6,100
|
|
|
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
|
|
|