|
|
Closing price on 5/24/2022
|
|
| Open |
83.00 |
| High |
85.00 |
| Low |
82.90 |
| Volume |
80,700 |
| Split-adjusted Price |
84.20 |
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
+0.30 / +0.36%
|
83.00
|
85.00
|
82.90
|
84.20
|
83.88
|
84.20
|
80,700
|
|
|
5/23/2022
|
-3.00 / -3.45%
|
86.50
|
87.50
|
83.90
|
83.90
|
85.88
|
83.90
|
125,400
|
|
|
5/20/2022
|
-1.10 / -1.25%
|
87.50
|
87.50
|
86.90
|
86.90
|
87.31
|
86.90
|
105,600
|
|
|
5/19/2022
|
-3.80 / -4.14%
|
91.40
|
91.40
|
88.00
|
88.00
|
89.47
|
88.00
|
79,000
|
|
|
5/18/2022
|
-7.30 / -7.37%
|
98.60
|
98.60
|
91.80
|
91.80
|
94.85
|
91.80
|
85,400
|
|
|
5/17/2022
|
-6.90 / -6.51%
|
106.00
|
110.00
|
98.90
|
99.10
|
101.53
|
99.10
|
98,000
|
|
|
5/16/2022
|
-1.50 / -1.40%
|
107.00
|
107.00
|
105.60
|
106.00
|
105.93
|
106.00
|
50,300
|
|
|
5/13/2022
|
0.00 / 0.00%
|
107.00
|
107.50
|
106.00
|
107.50
|
106.57
|
107.50
|
70,600
|
|
|
5/12/2022
|
0.00 / 0.00%
|
107.00
|
107.50
|
106.70
|
107.50
|
106.88
|
107.50
|
44,200
|
|
|
5/11/2022
|
-0.10 / -0.09%
|
107.00
|
107.50
|
106.10
|
107.50
|
106.73
|
107.50
|
51,800
|
|
|
5/10/2022
|
+0.10 / +0.09%
|
107.00
|
107.60
|
105.60
|
107.60
|
105.88
|
107.60
|
84,200
|
|
|
5/9/2022
|
0.00 / 0.00%
|
107.00
|
107.50
|
105.50
|
107.50
|
105.89
|
107.50
|
75,800
|
|
|
5/6/2022
|
-0.50 / -0.46%
|
107.90
|
107.90
|
106.20
|
107.50
|
106.95
|
107.50
|
48,400
|
|
|
5/5/2022
|
-1.10 / -1.01%
|
109.10
|
109.50
|
108.00
|
108.00
|
108.71
|
108.00
|
65,000
|
|
|
5/4/2022
|
-0.80 / -0.73%
|
109.90
|
109.90
|
109.10
|
109.10
|
109.45
|
109.10
|
56,600
|
|
|
4/29/2022
|
-0.80 / -0.72%
|
110.00
|
110.20
|
109.80
|
109.90
|
110.06
|
109.90
|
48,500
|
|
|
4/28/2022
|
+1.20 / +1.10%
|
109.00
|
111.00
|
109.00
|
110.70
|
110.03
|
110.70
|
28,700
|
|
|
4/27/2022
|
+1.70 / +1.58%
|
107.50
|
111.00
|
107.30
|
109.50
|
109.32
|
109.50
|
70,800
|
|
|
4/26/2022
|
+0.30 / +0.28%
|
107.50
|
107.80
|
107.40
|
107.80
|
107.52
|
107.80
|
37,600
|
|
|
4/25/2022
|
-0.60 / -0.56%
|
108.00
|
108.00
|
107.00
|
107.50
|
107.68
|
107.50
|
50,900
|
|
|
4/22/2022
|
+0.10 / +0.09%
|
108.00
|
109.20
|
108.00
|
108.10
|
108.77
|
108.10
|
29,900
|
|
|
4/21/2022
|
+0.50 / +0.47%
|
108.50
|
108.50
|
107.00
|
108.00
|
107.85
|
108.00
|
48,900
|
|
|
4/20/2022
|
-0.60 / -0.56%
|
108.00
|
108.00
|
107.40
|
107.50
|
107.51
|
107.50
|
33,700
|
|
|
4/19/2022
|
-0.30 / -0.28%
|
108.30
|
108.60
|
108.00
|
108.10
|
108.15
|
108.10
|
25,400
|
|
|
4/18/2022
|
+0.20 / +0.18%
|
108.40
|
108.60
|
108.40
|
108.40
|
108.44
|
108.40
|
40,000
|
|
|
4/15/2022
|
-0.20 / -0.18%
|
108.50
|
108.50
|
107.50
|
108.20
|
107.98
|
108.20
|
28,800
|
|
|
4/14/2022
|
-1.10 / -1.00%
|
109.50
|
109.50
|
108.20
|
108.40
|
108.59
|
108.40
|
35,500
|
|
|
4/13/2022
|
-0.70 / -0.64%
|
110.20
|
110.20
|
109.00
|
109.50
|
109.62
|
109.50
|
65,100
|
|
|
4/12/2022
|
+0.20 / +0.18%
|
109.10
|
110.50
|
108.90
|
110.20
|
109.80
|
110.20
|
50,100
|
|
|
4/8/2022
|
-3.50 / -3.08%
|
113.00
|
113.30
|
109.30
|
110.00
|
111.64
|
110.00
|
133,300
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|