|
|
Closing price on 12/23/2022
|
|
| Open |
70.60 |
| High |
70.70 |
| Low |
69.20 |
| Volume |
72,700 |
| Split-adjusted Price |
70.20 |
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2022
|
-0.40 / -0.57%
|
70.60
|
70.70
|
69.20
|
70.20
|
70.02
|
70.20
|
72,700
|
|
|
12/22/2022
|
+1.10 / +1.58%
|
69.50
|
70.60
|
69.00
|
70.60
|
69.64
|
70.60
|
74,300
|
|
|
12/21/2022
|
-1.60 / -2.25%
|
71.00
|
71.00
|
69.50
|
69.50
|
69.83
|
69.50
|
62,000
|
|
|
12/20/2022
|
+1.50 / +2.16%
|
69.60
|
71.10
|
69.30
|
71.10
|
69.59
|
71.10
|
117,700
|
|
|
12/19/2022
|
-1.20 / -1.69%
|
70.80
|
70.80
|
69.40
|
69.60
|
69.58
|
69.60
|
56,200
|
|
|
12/16/2022
|
+1.30 / +1.87%
|
69.50
|
70.80
|
68.90
|
70.80
|
69.25
|
70.80
|
104,800
|
|
|
12/15/2022
|
-1.50 / -2.11%
|
71.00
|
71.20
|
69.20
|
69.50
|
69.69
|
69.50
|
47,800
|
|
|
12/14/2022
|
+1.50 / +2.16%
|
69.50
|
71.00
|
69.00
|
71.00
|
69.34
|
71.00
|
47,000
|
|
|
12/13/2022
|
-0.70 / -1.00%
|
70.20
|
70.20
|
69.10
|
69.50
|
69.33
|
69.50
|
94,400
|
|
|
12/12/2022
|
+0.50 / +0.72%
|
70.00
|
70.20
|
69.20
|
70.20
|
69.62
|
70.20
|
81,900
|
|
|
12/9/2022
|
+1.50 / +2.16%
|
69.40
|
70.90
|
68.50
|
70.90
|
68.99
|
70.90
|
126,600
|
|
|
12/8/2022
|
-0.70 / -1.00%
|
70.10
|
70.60
|
68.90
|
69.40
|
69.31
|
69.40
|
100,900
|
|
|
12/7/2022
|
-0.30 / -0.43%
|
70.40
|
70.50
|
69.00
|
70.10
|
69.50
|
70.10
|
96,900
|
|
|
12/6/2022
|
+0.60 / +0.86%
|
69.80
|
70.40
|
69.00
|
70.40
|
69.34
|
70.40
|
111,800
|
|
|
12/5/2022
|
-0.10 / -0.14%
|
69.90
|
70.20
|
69.10
|
69.80
|
69.63
|
69.80
|
103,400
|
|
|
12/2/2022
|
-0.30 / -0.43%
|
70.20
|
70.20
|
69.40
|
69.90
|
69.76
|
69.90
|
73,900
|
|
|
12/1/2022
|
0.00 / 0.00%
|
70.20
|
70.70
|
68.90
|
70.20
|
70.04
|
70.20
|
103,200
|
|
|
11/30/2022
|
0.00 / 0.00%
|
70.20
|
70.60
|
69.50
|
70.20
|
69.74
|
70.20
|
95,900
|
|
|
11/29/2022
|
0.00 / 0.00%
|
70.20
|
70.40
|
68.80
|
70.20
|
69.54
|
70.20
|
91,800
|
|
|
11/28/2022
|
-0.40 / -0.57%
|
70.60
|
70.60
|
68.80
|
70.20
|
69.45
|
70.20
|
106,600
|
|
|
11/25/2022
|
+0.40 / +0.57%
|
70.10
|
70.60
|
69.00
|
70.60
|
69.53
|
70.60
|
84,400
|
|
|
11/24/2022
|
0.00 / 0.00%
|
70.00
|
70.20
|
69.50
|
70.20
|
69.72
|
70.20
|
114,800
|
|
|
11/23/2022
|
0.00 / 0.00%
|
70.20
|
70.70
|
69.00
|
70.20
|
69.63
|
70.20
|
83,300
|
|
|
11/22/2022
|
-0.20 / -0.28%
|
70.40
|
70.40
|
69.60
|
70.20
|
69.91
|
70.20
|
92,200
|
|
|
11/21/2022
|
-0.10 / -0.14%
|
71.00
|
74.00
|
70.10
|
70.40
|
70.65
|
70.40
|
65,000
|
|
|
11/18/2022
|
-0.50 / -0.70%
|
71.00
|
71.00
|
69.20
|
70.50
|
69.78
|
70.50
|
83,300
|
|
|
11/17/2022
|
+0.20 / +0.28%
|
70.80
|
71.00
|
69.30
|
71.00
|
70.08
|
71.00
|
79,100
|
|
|
11/16/2022
|
+0.50 / +0.71%
|
70.20
|
70.80
|
69.20
|
70.80
|
69.57
|
70.80
|
62,800
|
|
|
11/15/2022
|
-0.10 / -0.14%
|
70.40
|
70.40
|
68.00
|
70.30
|
69.31
|
70.30
|
97,100
|
|
|
11/14/2022
|
+0.20 / +0.28%
|
70.20
|
70.40
|
69.30
|
70.40
|
69.74
|
70.40
|
73,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
902,700
|
69.90
|
1.01%
|
|
|
|
CIG
|
82,000
|
9.00
|
-0.33%
|
|
|
|
CKG
|
189,500
|
14.20
|
-1.73%
|
|
|
|
CRE
|
370,000
|
9.26
|
-0.96%
|
|
|
|
DLG
|
4,358,000
|
2.91
|
0.00%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
71,700
|
2.60
|
0.00%
|
|
|
|
DXS
|
4,545,700
|
11.30
|
0.00%
|
|
|
|
FIR
|
348,100
|
9.48
|
0.11%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|