|
Closing price on 7/8/2020
|
|
| Open |
22.30 |
| High |
22.30 |
| Low |
22.30 |
| Volume |
1,000 |
| Split-adjusted Price |
19.53 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2020
|
+1.90 / +9.31%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
19.53
|
1,000
|
|
|
7/7/2020
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
17.87
|
0
|
|
|
7/6/2020
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
17.87
|
0
|
|
|
7/3/2020
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
17.87
|
500
|
|
|
7/2/2020
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
17.87
|
0
|
|
|
7/1/2020
|
-3.60 / -15.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
17.87
|
0
|
|
|
6/30/2020
|
+4.00 / +20.00%
|
19.00
|
24.00
|
19.00
|
24.00
|
20.41
|
21.02
|
700
|
|
|
6/29/2020
|
-1.00 / -4.76%
|
22.50
|
22.50
|
20.00
|
20.00
|
21.03
|
17.52
|
1,700
|
|
|
6/26/2020
|
+1.00 / +5.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
18.39
|
1,000
|
|
|
6/25/2020
|
-2.50 / -11.11%
|
22.50
|
24.00
|
20.00
|
20.00
|
23.38
|
17.52
|
14,000
|
|
|
6/24/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
19.71
|
0
|
|
|
6/23/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
19.71
|
0
|
|
|
6/22/2020
|
-0.40 / -1.75%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
19.71
|
100
|
|
|
6/19/2020
|
-0.10 / -0.43%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
20.06
|
0
|
|
|
6/18/2020
|
-1.00 / -4.17%
|
27.60
|
27.60
|
21.00
|
23.00
|
22.92
|
20.15
|
7,500
|
|
|
6/17/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
21.02
|
0
|
|
|
6/16/2020
|
+0.50 / +2.13%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
21.02
|
1,000
|
|
|
6/15/2020
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.50
|
23.50
|
23.94
|
20.58
|
2,600
|
|
|
6/12/2020
|
+0.50 / +2.13%
|
23.60
|
24.00
|
23.50
|
24.00
|
23.63
|
21.02
|
4,000
|
|
|
6/11/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.58
|
500
|
|
|
6/10/2020
|
+0.30 / +1.29%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.58
|
100
|
|
|
6/9/2020
|
+1.20 / +5.45%
|
24.00
|
25.00
|
22.50
|
23.20
|
24.94
|
20.32
|
43,900
|
|
|
6/8/2020
|
-3.00 / -12.00%
|
27.90
|
27.90
|
22.00
|
22.00
|
24.09
|
19.27
|
3,100
|
|
|
6/5/2020
|
-1.30 / -5.58%
|
25.00
|
25.00
|
22.00
|
22.00
|
25.00
|
19.27
|
97,400
|
|
|
6/4/2020
|
+0.80 / +3.56%
|
23.90
|
23.90
|
22.00
|
23.30
|
23.46
|
20.41
|
5,200
|
|
|
6/3/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.50
|
22.50
|
23.21
|
19.71
|
700
|
|
|
6/2/2020
|
-0.50 / -2.17%
|
23.50
|
23.50
|
22.50
|
22.50
|
23.06
|
19.71
|
7,900
|
|
|
6/1/2020
|
+0.30 / +1.32%
|
23.30
|
23.30
|
22.00
|
23.00
|
22.88
|
20.15
|
9,000
|
|
|
5/29/2020
|
+1.50 / +7.32%
|
23.00
|
23.20
|
21.10
|
22.00
|
22.70
|
19.27
|
9,900
|
|
|
5/28/2020
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.98
|
17.96
|
2,100
|
|
|