|
|
Closing price on 8/26/2022
|
|
| Open |
84.00 |
| High |
84.00 |
| Low |
82.30 |
| Volume |
65,500 |
| Split-adjusted Price |
84.00 |
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2022
|
-1.20 / -1.41%
|
84.00
|
84.00
|
82.30
|
84.00
|
83.68
|
84.00
|
65,500
|
|
|
8/25/2022
|
+0.20 / +0.24%
|
83.00
|
85.50
|
83.00
|
85.20
|
84.86
|
85.20
|
114,400
|
|
|
8/24/2022
|
+2.40 / +2.91%
|
82.50
|
85.00
|
82.00
|
85.00
|
82.53
|
85.00
|
105,500
|
|
|
8/23/2022
|
-0.30 / -0.36%
|
82.70
|
82.80
|
81.80
|
82.60
|
82.55
|
82.60
|
119,600
|
|
|
8/22/2022
|
-0.40 / -0.48%
|
83.40
|
83.40
|
82.30
|
82.90
|
82.94
|
82.90
|
92,100
|
|
|
8/19/2022
|
-0.10 / -0.12%
|
84.00
|
84.00
|
82.70
|
83.30
|
83.21
|
83.30
|
83,500
|
|
|
8/18/2022
|
-5.60 / -6.29%
|
87.50
|
87.50
|
82.50
|
83.40
|
83.38
|
83.40
|
69,900
|
|
|
8/17/2022
|
+5.60 / +6.71%
|
82.50
|
89.00
|
82.10
|
89.00
|
82.87
|
89.00
|
102,800
|
|
|
8/16/2022
|
+0.50 / +0.60%
|
82.90
|
83.40
|
82.70
|
83.40
|
82.87
|
83.40
|
88,800
|
|
|
8/15/2022
|
-0.10 / -0.12%
|
90.00
|
90.00
|
82.70
|
82.90
|
88.66
|
82.90
|
113,300
|
|
|
8/12/2022
|
0.00 / 0.00%
|
83.00
|
89.50
|
82.50
|
83.00
|
87.50
|
83.00
|
60,800
|
|
|
8/11/2022
|
-0.30 / -0.36%
|
83.00
|
83.90
|
81.90
|
83.00
|
82.99
|
83.00
|
74,300
|
|
|
8/10/2022
|
+0.30 / +0.36%
|
83.00
|
83.30
|
82.00
|
83.30
|
82.48
|
83.30
|
101,000
|
|
|
8/9/2022
|
-1.00 / -1.19%
|
83.50
|
83.50
|
82.10
|
83.00
|
82.73
|
83.00
|
111,500
|
|
|
8/8/2022
|
+1.00 / +1.20%
|
82.50
|
84.00
|
81.50
|
84.00
|
82.21
|
84.00
|
546,548
|
|
|
8/5/2022
|
+1.70 / +2.09%
|
81.60
|
83.00
|
81.10
|
83.00
|
81.53
|
83.00
|
100,300
|
|
|
8/4/2022
|
-0.80 / -0.97%
|
82.10
|
82.10
|
81.00
|
81.30
|
81.64
|
81.30
|
1,670,750
|
|
|
8/3/2022
|
-0.70 / -0.85%
|
82.80
|
82.80
|
81.30
|
82.10
|
81.83
|
82.10
|
99,300
|
|
|
8/2/2022
|
+0.20 / +0.24%
|
82.60
|
82.80
|
82.00
|
82.80
|
82.52
|
82.80
|
3,228,900
|
|
|
8/1/2022
|
+0.60 / +0.73%
|
82.00
|
82.60
|
81.70
|
82.60
|
82.24
|
82.60
|
69,100
|
|
|
7/29/2022
|
-2.00 / -2.38%
|
83.80
|
83.80
|
82.00
|
82.00
|
82.74
|
82.00
|
107,300
|
|
|
7/28/2022
|
+0.20 / +0.24%
|
83.80
|
84.00
|
83.00
|
84.00
|
83.69
|
84.00
|
1,897,100
|
|
|
7/27/2022
|
+0.30 / +0.36%
|
83.40
|
84.00
|
82.40
|
83.80
|
83.23
|
83.80
|
134,300
|
|
|
7/26/2022
|
+0.10 / +0.12%
|
83.50
|
83.70
|
82.90
|
83.50
|
83.24
|
83.50
|
4,849,722
|
|
|
7/25/2022
|
-0.30 / -0.36%
|
83.50
|
83.50
|
82.90
|
83.40
|
83.15
|
83.40
|
107,900
|
|
|
7/22/2022
|
+0.70 / +0.84%
|
82.50
|
84.00
|
82.50
|
83.70
|
83.09
|
83.70
|
126,600
|
|
|
7/21/2022
|
-0.50 / -0.60%
|
83.50
|
83.60
|
82.60
|
83.00
|
83.04
|
83.00
|
95,300
|
|
|
7/20/2022
|
-0.50 / -0.60%
|
84.00
|
84.20
|
83.50
|
83.50
|
83.77
|
83.50
|
75,100
|
|
|
7/19/2022
|
-0.80 / -0.94%
|
84.80
|
84.80
|
84.00
|
84.00
|
84.37
|
84.00
|
95,400
|
|
|
7/18/2022
|
+0.30 / +0.36%
|
84.50
|
85.00
|
84.50
|
84.80
|
84.91
|
84.80
|
125,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
74,900
|
66.20
|
0.15%
|
|
|
|
CIG
|
1,363,500
|
8.67
|
6.91%
|
|
|
|
CKG
|
13,200
|
22.70
|
-1.52%
|
|
|
|
CRE
|
83,000
|
6.98
|
2.05%
|
|
|
|
DLG
|
370,500
|
1.95
|
0.52%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
1,500
|
2.10
|
-4.55%
|
|
|
|
DXS
|
1,998,900
|
7.66
|
1.46%
|
|
|
|
FIR
|
169,700
|
5.25
|
0.96%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|