|
Closing price on 8/24/2022
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
17,300 |
| Split-adjusted Price |
6.30 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2022
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.19
|
6.30
|
17,300
|
|
|
8/23/2022
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
20,300
|
|
|
8/22/2022
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.21
|
6.30
|
4,500
|
|
|
8/19/2022
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.25
|
6.30
|
13,800
|
|
|
8/18/2022
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.29
|
6.40
|
11,100
|
|
|
8/17/2022
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.49
|
6.40
|
28,200
|
|
|
8/16/2022
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.38
|
6.50
|
28,500
|
|
|
8/15/2022
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.23
|
6.20
|
13,700
|
|
|
8/12/2022
|
-0.20 / -3.08%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.31
|
6.30
|
45,000
|
|
|
8/11/2022
|
+0.30 / +4.84%
|
6.20
|
6.60
|
6.20
|
6.50
|
6.37
|
6.50
|
67,600
|
|
|
8/10/2022
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.12
|
6.20
|
33,600
|
|
|
8/9/2022
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.19
|
6.20
|
19,800
|
|
|
8/8/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.92
|
6.00
|
18,000
|
|
|
8/5/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
29,400
|
|
|
8/4/2022
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.93
|
6.00
|
4,800
|
|
|
8/3/2022
|
-0.10 / -1.67%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.92
|
5.90
|
4,700
|
|
|
8/2/2022
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.98
|
6.00
|
30,100
|
|
|
8/1/2022
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.06
|
6.00
|
5,800
|
|
|
7/29/2022
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.00
|
6.20
|
6.24
|
6.20
|
10,400
|
|
|
7/28/2022
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
10,500
|
|
|
7/27/2022
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.20
|
6.20
|
18,300
|
|
|
7/26/2022
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.31
|
6.40
|
17,100
|
|
|
7/25/2022
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.33
|
6.40
|
11,900
|
|
|
7/22/2022
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.32
|
6.40
|
3,800
|
|
|
7/21/2022
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
6.40
|
1,600
|
|
|
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
|
|
|