|
|
Closing price on 9/28/2021
|
|
| Open |
3.20 |
| High |
3.70 |
| Low |
3.00 |
| Volume |
4,195,300 |
| Split-adjusted Price |
3.60 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2021
|
+0.10 / +2.86%
|
3.20
|
3.70
|
3.00
|
3.60
|
3.30
|
3.60
|
4,195,300
|
|
|
9/27/2021
|
-0.60 / -15.00%
|
3.40
|
3.90
|
3.40
|
3.40
|
3.50
|
3.40
|
5,614,100
|
|
|
9/24/2021
|
-0.60 / -13.04%
|
4.40
|
4.40
|
4.00
|
4.00
|
4.00
|
4.00
|
4,748,900
|
|
|
9/23/2021
|
-0.40 / -8.33%
|
5.50
|
5.50
|
4.20
|
4.40
|
4.60
|
4.40
|
8,156,900
|
|
|
9/22/2021
|
+0.60 / +13.95%
|
4.50
|
4.90
|
4.30
|
4.90
|
4.80
|
4.90
|
7,635,600
|
|
|
9/21/2021
|
+0.20 / +4.76%
|
4.30
|
4.50
|
4.00
|
4.40
|
4.30
|
4.40
|
3,538,900
|
|
|
9/20/2021
|
+0.40 / +10.00%
|
3.90
|
4.50
|
3.60
|
4.40
|
4.20
|
4.40
|
7,353,000
|
|
|
9/17/2021
|
-0.60 / -13.64%
|
4.20
|
4.30
|
3.80
|
3.80
|
4.00
|
3.80
|
6,591,300
|
|
|
9/16/2021
|
-0.10 / -2.33%
|
4.40
|
4.90
|
4.10
|
4.20
|
4.40
|
4.20
|
7,839,100
|
|
|
9/15/2021
|
+0.50 / +12.82%
|
4.40
|
4.40
|
4.00
|
4.40
|
4.30
|
4.40
|
8,789,700
|
|
|
9/14/2021
|
+0.50 / +14.29%
|
3.60
|
4.00
|
3.60
|
4.00
|
3.90
|
4.00
|
6,308,500
|
|
|
9/13/2021
|
+0.10 / +2.86%
|
3.40
|
3.70
|
3.30
|
3.60
|
3.50
|
3.60
|
4,213,900
|
|
|
9/10/2021
|
+0.10 / +3.03%
|
3.60
|
3.70
|
3.30
|
3.40
|
3.50
|
3.40
|
5,537,000
|
|
|
9/9/2021
|
+0.40 / +13.33%
|
3.00
|
3.40
|
3.00
|
3.40
|
3.30
|
3.40
|
5,981,200
|
|
|
9/8/2021
|
-0.20 / -6.25%
|
2.90
|
3.20
|
2.80
|
3.00
|
3.00
|
3.00
|
4,250,200
|
|
|
9/7/2021
|
-0.20 / -6.25%
|
3.50
|
3.60
|
2.90
|
3.00
|
3.20
|
3.00
|
7,093,200
|
|
|
9/6/2021
|
+0.40 / +14.29%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.20
|
3.20
|
2,272,300
|
|
|
9/1/2021
|
+0.30 / +11.54%
|
2.60
|
2.90
|
2.60
|
2.90
|
2.80
|
2.90
|
7,337,000
|
|
|
8/31/2021
|
+0.30 / +12.50%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
4,731,900
|
|
|
8/30/2021
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
1,266,900
|
|
|
8/27/2021
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
1,782,100
|
|
|
8/26/2021
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
898,000
|
|
|
8/25/2021
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.40
|
2.50
|
2.50
|
2.50
|
1,270,300
|
|
|
8/24/2021
|
+0.20 / +8.00%
|
2.50
|
2.80
|
2.50
|
2.70
|
2.70
|
2.70
|
3,323,800
|
|
|
8/23/2021
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.30
|
2.50
|
2.50
|
2.50
|
1,952,600
|
|
|
8/20/2021
|
+0.20 / +8.70%
|
2.30
|
2.60
|
2.30
|
2.50
|
2.50
|
2.50
|
5,672,900
|
|
|
8/19/2021
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
1,308,600
|
|
|
8/18/2021
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
1,407,700
|
|
|
8/17/2021
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
2,312,200
|
|
|
8/16/2021
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
774,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|