|
|
Closing price on 8/4/2021
|
|
| Open |
2.10 |
| High |
2.30 |
| Low |
2.00 |
| Volume |
2,413,700 |
| Split-adjusted Price |
2.30 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2021
|
+0.20 / +9.52%
|
2.10
|
2.30
|
2.00
|
2.30
|
2.20
|
2.30
|
2,413,700
|
|
|
8/3/2021
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
855,600
|
|
|
8/2/2021
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
954,700
|
|
|
7/30/2021
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
935,300
|
|
|
7/29/2021
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
470,000
|
|
|
7/28/2021
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
1,044,300
|
|
|
7/27/2021
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
436,400
|
|
|
7/26/2021
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
978,300
|
|
|
7/23/2021
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
529,600
|
|
|
7/22/2021
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
1,216,200
|
|
|
7/21/2021
|
+0.10 / +4.76%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
568,000
|
|
|
7/20/2021
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.00
|
2.20
|
2.10
|
2.20
|
2,489,600
|
|
|
7/19/2021
|
-0.20 / -8.33%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
1,705,400
|
|
|
7/16/2021
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
692,700
|
|
|
7/15/2021
|
+0.10 / +4.17%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
574,900
|
|
|
7/14/2021
|
+0.10 / +4.35%
|
2.40
|
2.50
|
2.20
|
2.40
|
2.40
|
2.40
|
1,077,600
|
|
|
7/13/2021
|
+0.20 / +9.09%
|
2.20
|
2.50
|
2.10
|
2.40
|
2.30
|
2.40
|
3,065,800
|
|
|
7/12/2021
|
-0.30 / -12.00%
|
2.50
|
2.50
|
2.20
|
2.20
|
2.20
|
2.20
|
1,823,200
|
|
|
7/9/2021
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.40
|
2.50
|
2.50
|
2.50
|
1,014,800
|
|
|
7/8/2021
|
+0.20 / +8.00%
|
2.50
|
2.80
|
2.50
|
2.70
|
2.67
|
2.70
|
1,091,100
|
|
|
7/7/2021
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
1,344,700
|
|
|
7/6/2021
|
-0.20 / -7.41%
|
2.70
|
2.80
|
2.30
|
2.50
|
2.60
|
2.50
|
2,214,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|