|
|
Closing price on 3/29/2022
|
|
| Open |
108.50 |
| High |
118.50 |
| Low |
108.50 |
| Volume |
17,400 |
| Split-adjusted Price |
108.50 |
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
0.00 / 0.00%
|
108.50
|
118.50
|
108.50
|
108.50
|
108.60
|
108.50
|
17,400
|
|
|
3/28/2022
|
-0.90 / -0.82%
|
109.50
|
119.50
|
108.50
|
108.50
|
109.17
|
108.50
|
25,500
|
|
|
3/25/2022
|
-9.80 / -8.22%
|
108.60
|
109.40
|
108.60
|
109.40
|
109.12
|
109.40
|
20,500
|
|
|
3/24/2022
|
+10.80 / +9.96%
|
108.30
|
119.20
|
108.30
|
119.20
|
108.46
|
119.20
|
2,406,558
|
|
|
3/23/2022
|
-0.10 / -0.09%
|
108.20
|
108.50
|
108.00
|
108.40
|
108.33
|
108.40
|
1,605,300
|
|
|
3/22/2022
|
+0.30 / +0.28%
|
108.10
|
108.50
|
108.10
|
108.50
|
108.43
|
108.50
|
49,700
|
|
|
3/21/2022
|
+0.50 / +0.46%
|
107.70
|
108.20
|
107.70
|
108.20
|
108.09
|
108.20
|
984,218
|
|
|
3/18/2022
|
+0.20 / +0.19%
|
107.40
|
107.70
|
107.40
|
107.70
|
107.62
|
107.70
|
2,931,976
|
|
|
3/17/2022
|
+0.50 / +0.47%
|
109.00
|
110.00
|
107.20
|
107.50
|
107.46
|
107.50
|
55,500
|
|
|
3/16/2022
|
+0.10 / +0.09%
|
106.90
|
107.00
|
106.90
|
107.00
|
106.98
|
107.00
|
29,000
|
|
|
3/15/2022
|
-0.10 / -0.09%
|
107.00
|
107.00
|
106.80
|
106.90
|
106.83
|
106.90
|
39,900
|
|
|
3/14/2022
|
-1.10 / -1.02%
|
107.80
|
111.00
|
107.00
|
107.00
|
107.88
|
107.00
|
32,300
|
|
|
3/11/2022
|
+1.30 / +1.22%
|
107.00
|
111.00
|
106.80
|
108.10
|
107.50
|
108.10
|
1,753,120
|
|
|
3/10/2022
|
0.00 / 0.00%
|
107.00
|
107.00
|
106.80
|
106.80
|
106.89
|
106.80
|
3,100,418
|
|
|
3/9/2022
|
-0.40 / -0.37%
|
107.20
|
108.00
|
106.80
|
106.80
|
107.00
|
106.80
|
1,143,350
|
|
|
3/8/2022
|
-0.30 / -0.28%
|
107.50
|
108.00
|
107.20
|
107.20
|
107.34
|
107.20
|
48,000
|
|
|
3/7/2022
|
-0.80 / -0.74%
|
108.30
|
108.30
|
107.50
|
107.50
|
107.69
|
107.50
|
18,500
|
|
|
3/4/2022
|
0.00 / 0.00%
|
108.30
|
119.10
|
108.00
|
108.30
|
108.67
|
108.30
|
1,010,534
|
|
|
3/3/2022
|
-0.50 / -0.46%
|
108.60
|
108.80
|
108.30
|
108.30
|
108.64
|
108.30
|
885,818
|
|
|
3/2/2022
|
+0.10 / +0.09%
|
108.80
|
109.00
|
108.70
|
108.80
|
108.85
|
108.80
|
24,600
|
|
|
3/1/2022
|
-0.40 / -0.37%
|
108.90
|
108.90
|
108.50
|
108.70
|
108.67
|
108.70
|
32,800
|
|
|
2/28/2022
|
0.00 / 0.00%
|
108.50
|
109.20
|
108.50
|
109.10
|
109.03
|
109.10
|
31,200
|
|
|
2/25/2022
|
+1.20 / +1.11%
|
107.90
|
109.20
|
107.90
|
109.10
|
108.41
|
109.10
|
24,400
|
|
|
2/24/2022
|
-0.50 / -0.46%
|
108.20
|
108.40
|
107.90
|
107.90
|
108.10
|
107.90
|
36,900
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|