|
Closing price on 3/22/2024
|
|
Open |
40.60 |
High |
40.80 |
Low |
40.60 |
Volume |
18,700 |
Split-adjusted Price |
40.70 |
|
|
KSF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2024
|
+0.10 / +0.25%
|
40.60
|
40.80
|
40.60
|
40.70
|
40.72
|
40.70
|
18,700
|
|
3/21/2024
|
0.00 / 0.00%
|
40.50
|
40.70
|
40.50
|
40.60
|
40.61
|
40.60
|
18,400
|
|
3/20/2024
|
+0.10 / +0.25%
|
40.50
|
40.70
|
40.50
|
40.60
|
40.56
|
40.60
|
22,000
|
|
3/19/2024
|
+0.20 / +0.50%
|
40.30
|
40.60
|
40.30
|
40.50
|
40.53
|
40.50
|
19,200
|
|
3/18/2024
|
-0.10 / -0.25%
|
40.60
|
40.60
|
40.30
|
40.30
|
40.37
|
40.30
|
19,200
|
|
3/15/2024
|
0.00 / 0.00%
|
40.60
|
40.60
|
40.20
|
40.40
|
40.41
|
40.40
|
22,000
|
|
3/14/2024
|
-0.20 / -0.49%
|
40.60
|
40.70
|
40.40
|
40.40
|
40.56
|
40.40
|
29,600
|
|
3/13/2024
|
+0.10 / +0.25%
|
40.50
|
40.60
|
40.40
|
40.60
|
40.56
|
40.60
|
28,500
|
|
3/12/2024
|
-0.10 / -0.25%
|
40.60
|
40.70
|
40.50
|
40.50
|
40.60
|
40.50
|
27,500
|
|
3/11/2024
|
0.00 / 0.00%
|
40.70
|
40.70
|
40.50
|
40.60
|
40.60
|
40.60
|
28,400
|
|
3/8/2024
|
0.00 / 0.00%
|
40.60
|
40.60
|
40.50
|
40.60
|
40.55
|
40.60
|
29,500
|
|
3/7/2024
|
+0.20 / +0.50%
|
40.40
|
40.60
|
40.40
|
40.60
|
40.44
|
40.60
|
20,500
|
|
3/6/2024
|
-0.30 / -0.74%
|
40.70
|
40.70
|
40.40
|
40.40
|
40.60
|
40.40
|
30,400
|
|
3/5/2024
|
+0.20 / +0.49%
|
40.50
|
40.70
|
40.40
|
40.70
|
40.61
|
40.70
|
27,500
|
|
3/4/2024
|
+0.10 / +0.25%
|
40.50
|
40.50
|
40.40
|
40.50
|
40.47
|
40.50
|
29,900
|
|
3/1/2024
|
-0.10 / -0.25%
|
40.50
|
40.60
|
40.40
|
40.40
|
40.49
|
40.40
|
30,100
|
|
2/29/2024
|
0.00 / 0.00%
|
40.50
|
40.60
|
40.40
|
40.50
|
40.46
|
40.50
|
32,600
|
|
2/28/2024
|
-0.20 / -0.49%
|
40.50
|
40.50
|
40.40
|
40.50
|
40.49
|
40.50
|
24,300
|
|
2/27/2024
|
+0.20 / +0.49%
|
40.50
|
40.70
|
40.50
|
40.70
|
40.64
|
40.70
|
26,000
|
|
2/26/2024
|
+0.10 / +0.25%
|
40.50
|
40.50
|
40.30
|
40.50
|
40.48
|
40.50
|
22,700
|
|
2/23/2024
|
0.00 / 0.00%
|
40.40
|
40.50
|
40.20
|
40.40
|
40.42
|
40.40
|
19,400
|
|
2/22/2024
|
0.00 / 0.00%
|
40.50
|
40.50
|
40.00
|
40.40
|
40.44
|
40.40
|
27,800
|
|
2/21/2024
|
+0.10 / +0.25%
|
40.30
|
40.60
|
40.30
|
40.40
|
40.45
|
40.40
|
26,200
|
|
2/20/2024
|
-0.30 / -0.74%
|
40.60
|
40.70
|
40.20
|
40.30
|
40.36
|
40.30
|
25,400
|
|
2/19/2024
|
+0.30 / +0.74%
|
40.30
|
40.60
|
40.30
|
40.60
|
40.45
|
40.60
|
24,200
|
|
2/16/2024
|
-0.60 / -1.47%
|
40.90
|
40.90
|
40.00
|
40.30
|
40.64
|
40.30
|
29,500
|
|
2/15/2024
|
-0.10 / -0.24%
|
41.00
|
41.00
|
40.60
|
40.90
|
40.81
|
40.90
|
25,700
|
|
2/7/2024
|
+0.20 / +0.49%
|
40.80
|
41.00
|
40.80
|
41.00
|
40.87
|
41.00
|
29,500
|
|
2/6/2024
|
-0.10 / -0.24%
|
40.90
|
41.00
|
40.80
|
40.80
|
40.87
|
40.80
|
29,400
|
|
2/5/2024
|
+0.10 / +0.25%
|
40.80
|
41.00
|
40.80
|
40.90
|
40.86
|
40.90
|
37,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
2,045,300
|
62.90
|
6.97%
|
|
|
CIG
|
240,100
|
5.70
|
6.54%
|
|
|
CKG
|
37,100
|
21.65
|
0.70%
|
|
|
CRE
|
472,200
|
8.56
|
1.42%
|
|
|
DLG
|
952,800
|
2.06
|
0.00%
|
|
|
DLR
|
0
|
11.90
|
0.00%
|
|
|
DTI
|
46,200
|
3.50
|
2.94%
|
|
|
DXS
|
8,977,800
|
7.81
|
6.99%
|
|
|
FIR
|
1,257,900
|
7.09
|
3.50%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:06:42 PM
|
|
|
|
|