|
Closing price on 7/24/2019
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
11,600 |
| Split-adjusted Price |
5.43 |
|
|
KST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.43
|
11,600
|
|
|
7/23/2019
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.43
|
3,500
|
|
|
7/22/2019
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
5.46
|
300
|
|
|
7/19/2019
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.43
|
200
|
|
|
7/18/2019
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
5.50
|
0
|
|
|
7/17/2019
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.03
|
5.50
|
1,300
|
|
|
7/16/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.43
|
0
|
|
|
7/15/2019
|
0.00 / 0.00%
|
15.50
|
17.00
|
15.50
|
17.00
|
16.87
|
5.43
|
2,300
|
|
|
7/12/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.43
|
500
|
|
|
7/11/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.43
|
38,900
|
|
|
7/10/2019
|
-0.60 / -3.41%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.01
|
5.43
|
15,100
|
|
|
7/9/2019
|
+0.60 / +3.53%
|
17.00
|
18.70
|
17.00
|
17.60
|
17.58
|
5.62
|
17,500
|
|
|
7/8/2019
|
+1.00 / +6.25%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.41
|
5.43
|
2,400
|
|
|
7/5/2019
|
-0.80 / -4.76%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.11
|
800
|
|
|
7/4/2019
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.37
|
1,200
|
|
|
7/3/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.43
|
0
|
|
|
7/2/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.43
|
0
|
|
|
7/1/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.43
|
0
|
|
|
6/28/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.43
|
0
|
|
|
6/27/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.43
|
0
|
|
|
6/26/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.43
|
0
|
|
|
6/25/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.43
|
0
|
|
|
6/24/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.43
|
0
|
|
|
6/21/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.43
|
0
|
|
|
6/20/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.43
|
0
|
|
|
6/19/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.43
|
0
|
|
|
6/18/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.43
|
0
|
|
|
6/17/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.43
|
0
|
|
|
6/14/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.43
|
0
|
|
|
6/13/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.43
|
0
|
|
|