Closing price on 7/6/2022
|
|
Open |
6.80 |
High |
7.00 |
Low |
6.80 |
Volume |
13,500 |
Split-adjusted Price |
7.00 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|