|
Closing price on 8/3/2022
|
|
| Open |
5.80 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
4,700 |
| Split-adjusted Price |
5.90 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|