|
Closing price on 8/21/2020
|
|
| Open |
24.10 |
| High |
24.20 |
| Low |
21.50 |
| Volume |
2,000 |
| Split-adjusted Price |
18.83 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2020
|
-1.70 / -7.33%
|
24.10
|
24.20
|
21.50
|
21.50
|
22.83
|
18.83
|
2,000
|
|
|
8/20/2020
|
+1.00 / +4.50%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
20.32
|
0
|
|
|
8/19/2020
|
-0.90 / -3.90%
|
23.10
|
24.10
|
22.20
|
22.20
|
23.19
|
19.45
|
4,000
|
|
|
8/18/2020
|
+2.10 / +10.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
20.23
|
0
|
|
|
8/17/2020
|
-1.80 / -7.89%
|
23.40
|
24.10
|
20.00
|
21.00
|
23.05
|
18.39
|
4,800
|
|
|
8/14/2020
|
+3.00 / +15.00%
|
23.00
|
23.00
|
20.30
|
23.00
|
22.79
|
20.15
|
2,200
|
|
|
8/13/2020
|
-2.00 / -9.09%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.52
|
300
|
|
|
8/12/2020
|
+2.00 / +10.00%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.42
|
19.27
|
600
|
|
|
8/11/2020
|
-1.00 / -4.76%
|
22.10
|
22.10
|
20.00
|
20.00
|
21.29
|
17.52
|
1,300
|
|
|
8/10/2020
|
+0.20 / +0.96%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
18.39
|
1,000
|
|
|
8/7/2020
|
0.00 / 0.00%
|
21.80
|
21.80
|
19.10
|
19.10
|
20.79
|
16.73
|
800
|
|
|
8/6/2020
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.73
|
0
|
|
|
8/5/2020
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.73
|
0
|
|
|
8/4/2020
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.73
|
0
|
|
|
8/3/2020
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.73
|
0
|
|
|
7/31/2020
|
-1.50 / -7.50%
|
20.00
|
20.00
|
18.50
|
18.50
|
19.13
|
16.20
|
2,000
|
|
|
7/30/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.52
|
0
|
|
|
7/29/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.52
|
0
|
|
|
7/28/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.52
|
0
|
|
|
7/27/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.52
|
0
|
|
|
7/24/2020
|
-1.00 / -4.76%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.52
|
1,000
|
|
|
7/23/2020
|
-0.10 / -0.47%
|
22.40
|
22.40
|
21.00
|
21.00
|
21.70
|
18.39
|
1,000
|
|
|
7/22/2020
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
18.48
|
0
|
|
|
7/21/2020
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
18.48
|
0
|
|
|
7/20/2020
|
-0.90 / -4.09%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
18.48
|
500
|
|
|
7/17/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.27
|
0
|
|
|
7/16/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.27
|
0
|
|
|
7/15/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.27
|
0
|
|
|
7/14/2020
|
-0.30 / -1.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.27
|
200
|
|
|
7/13/2020
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
19.53
|
0
|
|
|