|
Closing price on 1/3/2018
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
141,500 |
| Split-adjusted Price |
2.80 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2018
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.71
|
2.80
|
141,500
|
|
|
1/2/2018
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.76
|
2.70
|
335,640
|
|
|
12/29/2017
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
210,500
|
|
|
12/28/2017
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
323,000
|
|
|
12/27/2017
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
116,900
|
|
|
12/26/2017
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.75
|
2.80
|
288,100
|
|
|
12/25/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
238,100
|
|
|
12/22/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.81
|
2.80
|
147,900
|
|
|
12/21/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
244,200
|
|
|
12/20/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.81
|
2.80
|
190,400
|
|
|
12/19/2017
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.81
|
2.80
|
439,104
|
|
|
12/18/2017
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
134,300
|
|
|
12/15/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.89
|
3.00
|
312,115
|
|
|
12/14/2017
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
163,700
|
|
|
12/13/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
189,800
|
|
|
12/12/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.87
|
2.90
|
357,600
|
|
|
12/11/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
268,101
|
|
|
12/8/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.95
|
2.90
|
360,600
|
|
|
12/7/2017
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.91
|
2.90
|
158,000
|
|
|
12/6/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
318,000
|
|
|
12/5/2017
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.94
|
3.00
|
663,300
|
|
|
12/4/2017
|
+0.10 / +3.33%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
457,919
|
|
|
12/1/2017
|
+0.10 / +3.45%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.97
|
3.00
|
355,200
|
|
|
11/30/2017
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.98
|
2.90
|
136,629
|
|
|
11/29/2017
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.00
|
2.97
|
3.00
|
274,442
|
|
|
11/28/2017
|
-0.10 / -3.23%
|
3.10
|
3.20
|
2.90
|
3.00
|
3.05
|
3.00
|
445,500
|
|
|
11/27/2017
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.04
|
3.10
|
605,730
|
|
|
11/24/2017
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.76
|
2.90
|
321,700
|
|
|
11/23/2017
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
180,110
|
|
|
11/22/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
194,000
|
|
|