|
Closing price on 3/20/2019
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
15.00 |
| Volume |
2,900 |
| Split-adjusted Price |
4.79 |
|
|
KST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.79
|
2,900
|
|
|
3/19/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.79
|
100
|
|
|
3/18/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.79
|
0
|
|
|
3/15/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.79
|
0
|
|
|
3/14/2019
|
+1.20 / +8.70%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.05
|
4.79
|
200
|
|
|
3/13/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4.41
|
11,400
|
|
|
3/12/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.80
|
4.41
|
15,200
|
|
|
3/11/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4.41
|
4,000
|
|
|
3/8/2019
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.60
|
13.80
|
13.79
|
4.41
|
12,700
|
|
|
3/7/2019
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.51
|
1,500
|
|
|
3/6/2019
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.07
|
4.51
|
2,700
|
|
|
3/5/2019
|
-1.50 / -9.68%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.05
|
4.47
|
2,500
|
|
|
3/4/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.95
|
0
|
|
|
3/1/2019
|
-1.70 / -9.88%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.55
|
4.95
|
200
|
|
|
2/28/2019
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
5.50
|
0
|
|
|
2/27/2019
|
+1.50 / +9.55%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
5.50
|
100
|
|
|
2/26/2019
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
5.02
|
0
|
|
|
2/25/2019
|
-1.70 / -9.77%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
5.02
|
200
|
|
|
2/22/2019
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.56
|
0
|
|
|
2/21/2019
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.56
|
0
|
|
|
2/20/2019
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.56
|
0
|
|
|
2/19/2019
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.56
|
0
|
|
|
2/18/2019
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.56
|
0
|
|
|
2/15/2019
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.56
|
0
|
|
|
2/14/2019
|
+1.30 / +8.07%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.56
|
100
|
|
|
2/13/2019
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.15
|
500
|
|
|
2/12/2019
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.15
|
1,000
|
|
|
2/11/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.11
|
0
|
|
|
2/1/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.11
|
0
|
|
|
1/31/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.11
|
0
|
|
|