|
Closing price on 4/3/2020
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.00 |
| Volume |
7,500 |
| Split-adjusted Price |
5.61 |
|
|
KST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2020
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.00
|
16.00
|
15.12
|
5.61
|
7,500
|
|
|
4/1/2020
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.53
|
0
|
|
|
3/31/2020
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.53
|
0
|
|
|
3/30/2020
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.53
|
1,000
|
|
|
3/27/2020
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.76
|
5.50
|
6,900
|
|
|
3/26/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.61
|
100
|
|
|
3/25/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.61
|
0
|
|
|
3/24/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.61
|
1,000
|
|
|
3/23/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.61
|
0
|
|
|
3/20/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.61
|
0
|
|
|
3/19/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.61
|
0
|
|
|
3/18/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.61
|
0
|
|
|
3/17/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.61
|
0
|
|
|
3/16/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.61
|
0
|
|
|
3/13/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.61
|
0
|
|
|
3/12/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.61
|
0
|
|
|
3/11/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.61
|
0
|
|
|
3/10/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.61
|
0
|
|
|
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
|
|
|