|
|
Closing price on 11/16/2021
|
|
| Open |
76.00 |
| High |
76.00 |
| Low |
71.30 |
| Volume |
300,200 |
| Split-adjusted Price |
72.20 |
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2021
|
-4.60 / -5.99%
|
76.00
|
76.00
|
71.30
|
72.20
|
72.49
|
72.20
|
300,200
|
|
|
11/15/2021
|
+6.10 / +8.63%
|
72.00
|
76.80
|
70.80
|
76.80
|
72.90
|
76.80
|
275,700
|
|
|
11/12/2021
|
+0.80 / +1.14%
|
70.00
|
71.40
|
69.50
|
70.70
|
70.43
|
70.70
|
244,200
|
|
|
11/11/2021
|
+0.20 / +0.29%
|
69.00
|
71.50
|
69.00
|
69.90
|
69.72
|
69.90
|
255,800
|
|
|
11/10/2021
|
+0.90 / +1.31%
|
70.00
|
71.00
|
68.90
|
69.70
|
69.62
|
69.70
|
241,100
|
|
|
11/9/2021
|
+1.00 / +1.47%
|
70.00
|
72.20
|
68.60
|
68.80
|
69.89
|
68.80
|
174,600
|
|
|
11/8/2021
|
-4.30 / -5.96%
|
73.80
|
74.00
|
67.80
|
67.80
|
70.56
|
67.80
|
295,600
|
|
|
11/5/2021
|
0.00 / 0.00%
|
73.60
|
75.80
|
72.10
|
72.10
|
72.60
|
72.10
|
192,500
|
|
|
11/4/2021
|
+0.30 / +0.42%
|
71.80
|
74.30
|
71.10
|
72.10
|
72.10
|
72.10
|
315,200
|
|
|
11/3/2021
|
-0.40 / -0.55%
|
73.80
|
73.80
|
71.30
|
71.80
|
71.80
|
71.80
|
335,300
|
|
|
11/2/2021
|
+1.20 / +1.69%
|
71.00
|
73.60
|
71.00
|
72.20
|
72.35
|
72.20
|
257,100
|
|
|
11/1/2021
|
-3.50 / -4.70%
|
75.50
|
77.00
|
71.00
|
71.00
|
74.01
|
71.00
|
255,800
|
|
|
10/29/2021
|
-5.50 / -6.88%
|
80.00
|
80.70
|
74.50
|
74.50
|
76.25
|
74.50
|
194,700
|
|
|
10/28/2021
|
+1.10 / +1.39%
|
78.00
|
80.00
|
78.00
|
80.00
|
79.24
|
80.00
|
214,000
|
|
|
10/27/2021
|
+2.10 / +2.73%
|
77.00
|
80.00
|
76.90
|
78.90
|
78.43
|
78.90
|
288,500
|
|
|
10/26/2021
|
-0.30 / -0.39%
|
79.80
|
80.00
|
75.10
|
76.80
|
76.38
|
76.80
|
275,500
|
|
|
10/25/2021
|
+1.30 / +1.72%
|
77.50
|
80.00
|
76.10
|
77.10
|
77.18
|
77.10
|
371,200
|
|
|
10/22/2021
|
+0.70 / +0.93%
|
75.10
|
80.00
|
73.90
|
75.80
|
75.67
|
75.80
|
231,700
|
|
|
10/21/2021
|
-3.90 / -4.94%
|
84.60
|
84.60
|
73.40
|
75.10
|
75.86
|
75.10
|
266,700
|
|
|
10/20/2021
|
+7.10 / +9.87%
|
73.00
|
79.00
|
72.00
|
79.00
|
78.69
|
79.00
|
174,100
|
|
|
10/19/2021
|
+5.70 / +8.61%
|
66.20
|
72.80
|
66.20
|
71.90
|
71.99
|
71.90
|
266,500
|
|
|
10/18/2021
|
-7.10 / -9.69%
|
73.30
|
73.30
|
66.20
|
66.20
|
69.32
|
66.20
|
403,700
|
|
|
10/15/2021
|
-3.10 / -4.06%
|
82.00
|
82.00
|
71.10
|
73.30
|
72.88
|
73.30
|
288,200
|
|
|
10/14/2021
|
+1.30 / +1.73%
|
82.60
|
82.60
|
70.00
|
76.40
|
80.12
|
76.40
|
652,100
|
|
|
10/13/2021
|
+6.80 / +9.96%
|
75.10
|
75.10
|
75.10
|
75.10
|
75.10
|
75.10
|
91,000
|
|
|
10/12/2021
|
+6.20 / +9.98%
|
68.30
|
68.30
|
68.30
|
68.30
|
68.30
|
68.30
|
13,000
|
|
|
10/11/2021
|
+5.60 / +9.91%
|
62.10
|
62.10
|
62.10
|
62.10
|
62.10
|
62.10
|
2,000
|
|
|
10/8/2021
|
+5.10 / +9.92%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
16,800
|
|
|
10/7/2021
|
+4.60 / +9.83%
|
51.40
|
51.40
|
51.40
|
51.40
|
51.40
|
51.40
|
3,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|