|
Closing price on 9/27/2022
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
1,000 |
| Split-adjusted Price |
6.10 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2022
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.93
|
6.10
|
1,000
|
|
|
9/26/2022
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.97
|
6.10
|
19,700
|
|
|
9/23/2022
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.83
|
5.90
|
7,200
|
|
|
9/22/2022
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
0
|
|
|
9/21/2022
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.72
|
5.90
|
5,800
|
|
|
9/20/2022
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.82
|
5.90
|
6,900
|
|
|
9/19/2022
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.82
|
5.80
|
17,400
|
|
|
9/16/2022
|
-0.20 / -3.28%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.91
|
5.90
|
7,800
|
|
|
9/15/2022
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.80
|
6.10
|
6.01
|
6.10
|
8,800
|
|
|
9/14/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
25,400
|
|
|
9/13/2022
|
+0.20 / +3.45%
|
5.80
|
6.10
|
5.80
|
6.00
|
5.93
|
6.00
|
23,600
|
|
|
9/12/2022
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.74
|
5.80
|
15,800
|
|
|
9/9/2022
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.40
|
5.70
|
5.63
|
5.70
|
9,400
|
|
|
9/8/2022
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.70
|
5.70
|
1,500
|
|
|
9/7/2022
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.63
|
5.70
|
8,100
|
|
|
9/6/2022
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.70
|
5.80
|
5.83
|
5.80
|
14,000
|
|
|
9/5/2022
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.01
|
6.00
|
3,800
|
|
|
8/31/2022
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.06
|
6.10
|
2,500
|
|
|
8/30/2022
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.01
|
6.10
|
12,400
|
|
|
8/29/2022
|
-0.20 / -3.23%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.99
|
6.00
|
21,800
|
|
|
8/26/2022
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.09
|
6.20
|
1,900
|
|
|
8/25/2022
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.18
|
6.20
|
800
|
|
|
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
|
|
|