|
|
Closing price on 2/23/2022
|
|
| Open |
118.80 |
| High |
118.80 |
| Low |
108.00 |
| Volume |
12,600 |
| Split-adjusted Price |
108.40 |
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2022
|
+0.40 / +0.37%
|
118.80
|
118.80
|
108.00
|
108.40
|
109.19
|
108.40
|
12,600
|
|
|
2/22/2022
|
-2.00 / -1.82%
|
110.60
|
110.60
|
108.00
|
108.00
|
109.08
|
108.00
|
26,400
|
|
|
2/21/2022
|
-1.40 / -1.26%
|
110.80
|
110.90
|
110.00
|
110.00
|
110.71
|
110.00
|
43,200
|
|
|
2/18/2022
|
+0.60 / +0.54%
|
110.70
|
111.40
|
110.70
|
111.40
|
111.05
|
111.40
|
26,700
|
|
|
2/17/2022
|
-0.10 / -0.09%
|
111.00
|
111.00
|
110.80
|
110.80
|
110.90
|
110.80
|
3,000
|
|
|
2/16/2022
|
-1.10 / -0.98%
|
110.80
|
110.90
|
110.50
|
110.90
|
110.72
|
110.90
|
20,700
|
|
|
2/15/2022
|
-0.40 / -0.36%
|
123.60
|
123.60
|
112.00
|
112.00
|
115.71
|
112.00
|
700
|
|
|
2/14/2022
|
-5.40 / -4.58%
|
117.80
|
117.80
|
112.40
|
112.40
|
116.13
|
112.40
|
22,800
|
|
|
2/11/2022
|
-3.70 / -3.05%
|
119.50
|
119.50
|
117.80
|
117.80
|
118.60
|
117.80
|
21,600
|
|
|
2/10/2022
|
-3.00 / -2.41%
|
122.50
|
122.50
|
121.50
|
121.50
|
121.96
|
121.50
|
13,500
|
|
|
2/9/2022
|
+2.20 / +1.80%
|
122.40
|
124.50
|
122.20
|
124.50
|
122.47
|
124.50
|
7,000
|
|
|
2/8/2022
|
-2.20 / -1.77%
|
122.30
|
122.60
|
122.00
|
122.30
|
122.34
|
122.30
|
14,200
|
|
|
2/7/2022
|
+0.50 / +0.40%
|
116.80
|
124.50
|
116.80
|
124.50
|
123.13
|
124.50
|
11,800
|
|
|
1/28/2022
|
+11.00 / +9.73%
|
105.50
|
124.00
|
105.50
|
124.00
|
122.84
|
124.00
|
10,300
|
|
|
1/27/2022
|
+9.50 / +9.18%
|
98.70
|
113.00
|
98.70
|
113.00
|
101.20
|
113.00
|
4,300
|
|
|
1/26/2022
|
+2.00 / +1.97%
|
101.50
|
110.00
|
101.50
|
103.50
|
108.29
|
103.50
|
31,700
|
|
|
1/25/2022
|
+3.50 / +3.57%
|
95.80
|
107.80
|
95.80
|
101.50
|
104.08
|
101.50
|
165,400
|
|
|
1/24/2022
|
+0.40 / +0.41%
|
97.30
|
98.00
|
97.20
|
98.00
|
97.37
|
98.00
|
1,900
|
|
|
1/21/2022
|
0.00 / 0.00%
|
97.60
|
102.60
|
97.40
|
97.60
|
98.07
|
97.60
|
2,700
|
|
|
1/20/2022
|
+0.10 / +0.10%
|
97.00
|
97.60
|
97.00
|
97.60
|
97.37
|
97.60
|
9,800
|
|
|
1/19/2022
|
-2.50 / -2.50%
|
109.00
|
109.00
|
97.30
|
97.50
|
99.74
|
97.50
|
9,700
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|