|
Closing price on 3/9/2020
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
1,600 |
| Split-adjusted Price |
5.61 |
|
|
KST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2020
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.61
|
1,600
|
|
|
3/6/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.78
|
0
|
|
|
3/5/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.78
|
0
|
|
|
3/4/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.78
|
0
|
|
|
3/3/2020
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.78
|
2,900
|
|
|
3/2/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.96
|
0
|
|
|
2/28/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.96
|
0
|
|
|
2/27/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.96
|
0
|
|
|
2/26/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.96
|
5,000
|
|
|
2/25/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.96
|
0
|
|
|
2/24/2020
|
+0.30 / +1.80%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.96
|
1,000
|
|
|
2/21/2020
|
+0.70 / +4.38%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.58
|
5.85
|
5,200
|
|
|
2/20/2020
|
+0.60 / +3.90%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.61
|
2,000
|
|
|
2/19/2020
|
+0.30 / +1.99%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
5.39
|
100
|
|
|
2/18/2020
|
+0.20 / +1.34%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
5.29
|
100
|
|
|
2/17/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
5.22
|
0
|
|
|
2/14/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
5.22
|
0
|
|
|
2/13/2020
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
5.22
|
100
|
|
|
2/12/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.18
|
0
|
|
|
2/11/2020
|
+1.30 / +9.63%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.18
|
2,200
|
|
|
2/10/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.73
|
0
|
|
|
2/7/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.73
|
0
|
|
|
2/6/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.73
|
0
|
|
|
2/5/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.73
|
0
|
|
|
2/4/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.73
|
0
|
|
|
2/3/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.73
|
0
|
|
|
1/31/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.73
|
1,000
|
|
|
1/30/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.73
|
0
|
|
|
1/22/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.73
|
1,100
|
|
|
1/21/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.73
|
0
|
|
|