|
|
Closing price on 7/5/2021
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.60 |
| Volume |
1,610,400 |
| Split-adjusted Price |
2.70 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2021
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
1,610,400
|
|
|
7/2/2021
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
769,700
|
|
|
7/1/2021
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
1,513,700
|
|
|
6/30/2021
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
1,217,300
|
|
|
6/29/2021
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
1,034,600
|
|
|
6/28/2021
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
1,182,300
|
|
|
6/25/2021
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
838,200
|
|
|
6/24/2021
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
771,800
|
|
|
6/23/2021
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
1,896,600
|
|
|
6/22/2021
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
1,502,400
|
|
|
6/21/2021
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
1,334,800
|
|
|
6/18/2021
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
2,307,200
|
|
|
6/17/2021
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.80
|
3.10
|
3.00
|
3.10
|
2,592,200
|
|
|
6/16/2021
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
1,152,700
|
|
|
6/15/2021
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
1,399,200
|
|
|
6/14/2021
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
1,478,100
|
|
|
6/11/2021
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.80
|
3.10
|
3.00
|
3.10
|
1,963,100
|
|
|
6/10/2021
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.80
|
3.00
|
2.90
|
3.00
|
1,871,600
|
|
|
6/9/2021
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
1,432,500
|
|
|
6/8/2021
|
0.00 / 0.00%
|
3.00
|
3.20
|
2.90
|
3.10
|
3.10
|
3.10
|
2,621,100
|
|
|
6/7/2021
|
-0.30 / -9.09%
|
3.30
|
3.30
|
2.90
|
3.00
|
3.05
|
3.00
|
2,559,800
|
|
|
6/4/2021
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.10
|
3.20
|
3.30
|
3.20
|
4,151,900
|
|
|
6/3/2021
|
+0.40 / +13.79%
|
2.90
|
3.30
|
2.90
|
3.30
|
3.20
|
3.30
|
6,110,800
|
|
|
6/2/2021
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
2,094,500
|
|
|
6/1/2021
|
+0.30 / +11.11%
|
2.80
|
3.00
|
2.70
|
3.00
|
2.90
|
3.00
|
2,981,500
|
|
|
5/31/2021
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.70
|
2.80
|
1,735,600
|
|
|
5/28/2021
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
1,554,700
|
|
|
5/27/2021
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
1,547,800
|
|
|
5/26/2021
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
2,131,500
|
|
|
5/25/2021
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
1,312,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|