|
|
Closing price on 1/18/2022
|
|
| Open |
97.50 |
| High |
101.00 |
| Low |
96.70 |
| Volume |
196,900 |
| Split-adjusted Price |
100.00 |
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2022
|
0.00 / 0.00%
|
97.50
|
101.00
|
96.70
|
100.00
|
99.69
|
100.00
|
196,900
|
|
|
1/17/2022
|
+7.00 / +7.53%
|
95.50
|
102.20
|
95.50
|
100.00
|
97.71
|
100.00
|
24,600
|
|
|
1/14/2022
|
+7.50 / +8.77%
|
85.50
|
94.00
|
83.30
|
93.00
|
93.25
|
93.00
|
84,700
|
|
|
1/13/2022
|
+7.70 / +9.90%
|
77.80
|
85.50
|
77.70
|
85.50
|
85.20
|
85.50
|
142,500
|
|
|
1/12/2022
|
-1.70 / -2.14%
|
79.30
|
79.30
|
76.80
|
77.80
|
77.43
|
77.80
|
174,100
|
|
|
1/11/2022
|
-1.70 / -2.09%
|
80.00
|
81.30
|
77.50
|
79.50
|
78.71
|
79.50
|
294,100
|
|
|
1/10/2022
|
-8.80 / -9.78%
|
90.00
|
90.00
|
81.20
|
81.20
|
82.33
|
81.20
|
194,500
|
|
|
1/7/2022
|
+2.50 / +2.86%
|
87.50
|
90.00
|
87.50
|
90.00
|
89.12
|
90.00
|
3,400
|
|
|
1/6/2022
|
+7.90 / +9.92%
|
79.60
|
87.50
|
79.60
|
87.50
|
86.11
|
87.50
|
13,100
|
|
|
1/5/2022
|
+2.60 / +3.38%
|
76.80
|
79.60
|
76.70
|
79.60
|
78.53
|
79.60
|
381,600
|
|
|
1/4/2022
|
+0.20 / +0.26%
|
77.00
|
77.20
|
76.30
|
77.00
|
76.83
|
77.00
|
224,400
|
|
|
12/31/2021
|
-0.70 / -0.90%
|
77.60
|
78.30
|
76.80
|
76.80
|
77.60
|
76.80
|
398,100
|
|
|
12/30/2021
|
+1.50 / +1.97%
|
76.30
|
77.80
|
75.80
|
77.50
|
77.07
|
77.50
|
289,700
|
|
|
12/29/2021
|
+3.20 / +4.40%
|
72.70
|
76.00
|
72.60
|
76.00
|
74.59
|
76.00
|
349,900
|
|
|
12/28/2021
|
+3.20 / +4.60%
|
69.10
|
72.80
|
69.10
|
72.80
|
70.22
|
72.80
|
309,200
|
|
|
12/27/2021
|
+0.60 / +0.87%
|
70.00
|
70.00
|
68.80
|
69.60
|
69.19
|
69.60
|
338,800
|
|
|
12/24/2021
|
+1.00 / +1.47%
|
68.00
|
69.80
|
67.90
|
69.00
|
69.03
|
69.00
|
401,600
|
|
|
12/23/2021
|
-2.20 / -3.13%
|
70.20
|
70.80
|
68.00
|
68.00
|
69.98
|
68.00
|
392,400
|
|
|
12/22/2021
|
+0.10 / +0.14%
|
70.00
|
70.60
|
69.90
|
70.20
|
70.22
|
70.20
|
314,900
|
|
|
12/21/2021
|
-0.40 / -0.57%
|
70.80
|
70.80
|
70.00
|
70.10
|
70.20
|
70.10
|
273,500
|
|
|
12/20/2021
|
-2.30 / -3.16%
|
71.50
|
71.50
|
70.50
|
70.50
|
70.75
|
70.50
|
300,800
|
|
|
12/17/2021
|
+1.50 / +2.10%
|
71.00
|
72.80
|
70.00
|
72.80
|
70.92
|
72.80
|
364,900
|
|
|
12/16/2021
|
0.00 / 0.00%
|
71.00
|
71.30
|
71.00
|
71.30
|
71.20
|
71.30
|
284,700
|
|
|
12/15/2021
|
-0.40 / -0.56%
|
71.20
|
71.30
|
70.60
|
71.30
|
71.21
|
71.30
|
440,800
|
|
|
12/14/2021
|
-0.60 / -0.83%
|
72.00
|
72.00
|
70.80
|
71.70
|
71.60
|
71.70
|
341,400
|
|
|
12/13/2021
|
+1.30 / +1.83%
|
70.70
|
72.30
|
70.70
|
72.30
|
71.34
|
72.30
|
343,200
|
|
|
12/10/2021
|
+1.90 / +2.75%
|
69.50
|
71.30
|
69.10
|
71.00
|
70.41
|
71.00
|
400,600
|
|
|
12/9/2021
|
-2.40 / -3.36%
|
71.60
|
72.00
|
69.10
|
69.10
|
71.20
|
69.10
|
371,800
|
|
|
12/8/2021
|
+0.20 / +0.28%
|
72.50
|
72.50
|
71.20
|
71.50
|
71.38
|
71.50
|
386,000
|
|
|
12/7/2021
|
-0.20 / -0.28%
|
71.40
|
72.00
|
70.60
|
71.30
|
71.27
|
71.30
|
323,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
109,000
|
66.20
|
0.15%
|
|
|
|
CIG
|
1,504,700
|
8.67
|
6.91%
|
|
|
|
CKG
|
16,400
|
22.85
|
-0.87%
|
|
|
|
CRE
|
90,500
|
6.86
|
0.29%
|
|
|
|
DLG
|
405,300
|
1.95
|
0.52%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
1,600
|
2.10
|
-4.55%
|
|
|
|
DXS
|
2,161,200
|
7.58
|
0.40%
|
|
|
|
FIR
|
197,900
|
5.21
|
0.19%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|