|
Closing price on 9/17/2020
|
|
| Open |
23.00 |
| High |
25.00 |
| Low |
22.00 |
| Volume |
8,600 |
| Split-adjusted Price |
19.27 |
|
|
KTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2020
|
0.00 / 0.00%
|
23.00
|
25.00
|
22.00
|
22.00
|
23.92
|
19.27
|
8,600
|
|
|
9/16/2020
|
0.00 / 0.00%
|
22.00
|
25.00
|
22.00
|
22.00
|
23.20
|
19.27
|
500
|
|
|
9/15/2020
|
-3.00 / -12.00%
|
22.00
|
25.00
|
22.00
|
22.00
|
23.33
|
19.27
|
1,800
|
|
|
9/14/2020
|
+1.50 / +6.38%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.90
|
200
|
|
|
9/11/2020
|
+0.80 / +3.39%
|
25.00
|
25.00
|
21.10
|
24.40
|
23.47
|
21.37
|
2,400
|
|
|
9/10/2020
|
+0.60 / +2.61%
|
24.60
|
24.60
|
23.60
|
23.60
|
24.43
|
20.67
|
600
|
|
|
9/9/2020
|
+3.00 / +15.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.15
|
100
|
|
|
9/8/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.52
|
0
|
|
|
9/7/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.52
|
0
|
|
|
9/4/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.52
|
0
|
|
|
9/3/2020
|
-2.80 / -12.28%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.52
|
500
|
|
|
9/1/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
19.97
|
0
|
|
|
8/31/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
19.97
|
0
|
|
|
8/28/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
19.97
|
0
|
|
|
8/27/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
19.97
|
0
|
|
|
8/26/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
19.97
|
0
|
|
|
8/25/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
19.97
|
0
|
|
|
8/24/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
19.97
|
0
|
|
|
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
|
|
|