|
Closing price on 11/15/2018
|
|
| Open |
1.54 |
| High |
1.58 |
| Low |
1.50 |
| Volume |
272,570 |
| Split-adjusted Price |
1.50 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2018
|
-0.07 / -4.46%
|
1.54
|
1.58
|
1.50
|
1.50
|
1.51
|
1.50
|
272,570
|
|
|
11/14/2018
|
-0.05 / -3.09%
|
1.62
|
1.62
|
1.53
|
1.57
|
1.60
|
1.57
|
119,600
|
|
|
11/13/2018
|
+0.10 / +6.58%
|
1.52
|
1.62
|
1.46
|
1.62
|
1.53
|
1.62
|
286,390
|
|
|
11/12/2018
|
-0.11 / -6.75%
|
1.61
|
1.62
|
1.52
|
1.52
|
1.53
|
1.52
|
1,414,730
|
|
|
11/9/2018
|
-0.02 / -1.21%
|
1.67
|
1.67
|
1.63
|
1.63
|
1.64
|
1.63
|
80,400
|
|
|
11/8/2018
|
+0.01 / +0.61%
|
1.67
|
1.68
|
1.64
|
1.65
|
1.66
|
1.65
|
239,110
|
|
|
11/7/2018
|
-0.03 / -1.80%
|
1.67
|
1.68
|
1.64
|
1.64
|
1.65
|
1.64
|
149,370
|
|
|
11/6/2018
|
0.00 / 0.00%
|
1.68
|
1.69
|
1.67
|
1.67
|
1.67
|
1.67
|
96,190
|
|
|
11/5/2018
|
-0.03 / -1.76%
|
1.68
|
1.71
|
1.67
|
1.67
|
1.68
|
1.67
|
180,580
|
|
|
11/2/2018
|
+0.03 / +1.80%
|
1.67
|
1.72
|
1.67
|
1.70
|
1.70
|
1.70
|
134,700
|
|
|
11/1/2018
|
-0.02 / -1.18%
|
1.70
|
1.70
|
1.66
|
1.67
|
1.66
|
1.67
|
141,800
|
|
|
10/31/2018
|
+0.04 / +2.42%
|
1.68
|
1.71
|
1.66
|
1.69
|
1.68
|
1.69
|
124,780
|
|
|
10/30/2018
|
0.00 / 0.00%
|
1.68
|
1.68
|
1.63
|
1.65
|
1.65
|
1.65
|
206,670
|
|
|
10/29/2018
|
-0.04 / -2.37%
|
1.70
|
1.71
|
1.65
|
1.65
|
1.67
|
1.65
|
348,780
|
|
|
10/26/2018
|
-0.03 / -1.74%
|
1.79
|
1.79
|
1.66
|
1.69
|
1.70
|
1.69
|
490,080
|
|
|
10/25/2018
|
-0.08 / -4.44%
|
1.78
|
1.80
|
1.72
|
1.72
|
1.76
|
1.72
|
510,970
|
|
|
10/24/2018
|
0.00 / 0.00%
|
1.80
|
1.81
|
1.76
|
1.80
|
1.78
|
1.80
|
485,720
|
|
|
10/23/2018
|
+0.01 / +0.56%
|
1.77
|
1.89
|
1.75
|
1.80
|
1.79
|
1.80
|
517,300
|
|
|
10/22/2018
|
-0.01 / -0.56%
|
1.80
|
1.83
|
1.75
|
1.79
|
1.78
|
1.79
|
228,760
|
|
|
10/19/2018
|
+0.04 / +2.27%
|
1.76
|
1.83
|
1.74
|
1.80
|
1.78
|
1.80
|
245,590
|
|
|
10/18/2018
|
-0.06 / -3.30%
|
1.80
|
1.80
|
1.75
|
1.76
|
1.76
|
1.76
|
985,500
|
|
|
10/17/2018
|
0.00 / 0.00%
|
1.82
|
1.85
|
1.79
|
1.82
|
1.80
|
1.82
|
895,960
|
|
|
10/16/2018
|
-0.03 / -1.62%
|
1.80
|
1.86
|
1.77
|
1.82
|
1.81
|
1.82
|
789,790
|
|
|
10/15/2018
|
-0.13 / -6.57%
|
1.98
|
1.98
|
1.85
|
1.85
|
1.86
|
1.85
|
929,800
|
|
|
10/12/2018
|
-0.01 / -0.50%
|
1.86
|
2.02
|
1.86
|
1.98
|
1.97
|
1.98
|
1,889,790
|
|
|
10/11/2018
|
-0.03 / -1.49%
|
2.02
|
2.02
|
1.88
|
1.99
|
1.92
|
1.99
|
960,580
|
|
|
10/10/2018
|
+0.13 / +6.88%
|
1.96
|
2.02
|
1.91
|
2.02
|
2.01
|
2.02
|
1,978,950
|
|
|
10/9/2018
|
+0.01 / +0.53%
|
1.90
|
1.98
|
1.89
|
1.89
|
1.93
|
1.89
|
212,020
|
|
|
10/8/2018
|
-0.11 / -5.53%
|
2.07
|
2.08
|
1.88
|
1.88
|
1.96
|
1.88
|
287,040
|
|
|
10/5/2018
|
+0.13 / +6.99%
|
1.99
|
1.99
|
1.90
|
1.99
|
1.99
|
1.99
|
2,296,690
|
|
|