|
Closing price on 1/8/2018
|
|
| Open |
2.30 |
| High |
2.30 |
| Low |
2.30 |
| Volume |
1,200 |
| Split-adjusted Price |
2.18 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2018
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.18
|
1,200
|
|
|
1/5/2018
|
+0.30 / +14.29%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.27
|
10,800
|
|
|
1/4/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.99
|
0
|
|
|
1/3/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.99
|
4,000
|
|
|
1/2/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.99
|
4,000
|
|
|
12/29/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.99
|
0
|
|
|
12/28/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.99
|
0
|
|
|
12/27/2017
|
+0.20 / +10.53%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.99
|
300
|
|
|
12/26/2017
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.80
|
1,300
|
|
|
12/25/2017
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.89
|
1,000
|
|
|
12/22/2017
|
-0.20 / -8.70%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.99
|
500
|
|
|
12/21/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.18
|
0
|
|
|
12/20/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.18
|
0
|
|
|
12/19/2017
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.18
|
2,000
|
|
|
12/18/2017
|
+0.30 / +14.29%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.38
|
2.27
|
9,000
|
|
|
12/15/2017
|
+0.20 / +10.53%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.99
|
2,100
|
|
|
12/14/2017
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.80
|
800
|
|
|
12/13/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.89
|
0
|
|
|
12/12/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.89
|
0
|
|
|
12/11/2017
|
-0.30 / -13.04%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.89
|
500
|
|
|
12/8/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.18
|
0
|
|
|
12/7/2017
|
+0.20 / +9.52%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.18
|
100
|
|
|
12/6/2017
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.99
|
0
|
|
|
12/5/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.00
|
2.00
|
2.08
|
1.89
|
4,100
|
|
|
12/4/2017
|
-0.20 / -9.09%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.89
|
100
|
|
|
12/1/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.08
|
0
|
|
|
11/30/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.08
|
0
|
|
|
11/29/2017
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.08
|
100
|
|
|
11/28/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.89
|
0
|
|
|
11/27/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.89
|
0
|
|
|