|
Closing price on 10/6/2022
|
|
| Open |
5.70 |
| High |
5.70 |
| Low |
5.60 |
| Volume |
200 |
| Split-adjusted Price |
5.31 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2022
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.70
|
5.31
|
200
|
|
|
10/5/2022
|
-0.30 / -4.84%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.60
|
5.59
|
2,100
|
|
|
10/4/2022
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.87
|
0
|
|
|
10/3/2022
|
+0.60 / +10.71%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.87
|
100
|
|
|
9/30/2022
|
-0.40 / -6.35%
|
6.00
|
6.00
|
5.40
|
5.90
|
5.60
|
5.59
|
3,000
|
|
|
9/29/2022
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
5.97
|
2,800
|
|
|
9/28/2022
|
+0.10 / +1.59%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.30
|
6.06
|
300
|
|
|
9/27/2022
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.97
|
1,000
|
|
|
9/26/2022
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.00
|
6.30
|
6.30
|
5.97
|
5,200
|
|
|
9/23/2022
|
-0.40 / -5.80%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.60
|
6.16
|
9,500
|
|
|
9/22/2022
|
+0.60 / +9.68%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.90
|
6.44
|
4,600
|
|
|
9/21/2022
|
-0.20 / -3.08%
|
6.60
|
7.00
|
6.00
|
6.30
|
6.20
|
5.97
|
12,800
|
|
|
9/20/2022
|
+0.50 / +8.33%
|
6.20
|
6.90
|
6.20
|
6.50
|
6.50
|
6.16
|
21,600
|
|
|
9/19/2022
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
5.68
|
13,900
|
|
|
9/16/2022
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.00
|
6.20
|
6.10
|
5.87
|
12,500
|
|
|
9/15/2022
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.40
|
5.97
|
4,500
|
|
|
9/14/2022
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
6.06
|
1,500
|
|
|
9/13/2022
|
-0.40 / -6.06%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.30
|
5.87
|
3,200
|
|
|
9/12/2022
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.60
|
6.16
|
3,700
|
|
|
9/9/2022
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.16
|
700
|
|
|
9/8/2022
|
-0.10 / -1.54%
|
6.40
|
6.70
|
6.40
|
6.40
|
6.60
|
6.06
|
4,800
|
|
|
9/7/2022
|
+0.10 / +1.59%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.50
|
6.06
|
5,800
|
|
|
9/6/2022
|
-0.20 / -3.03%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
6.06
|
5,100
|
|
|
9/5/2022
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.60
|
6.44
|
11,700
|
|
|
8/31/2022
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
6.35
|
1,900
|
|
|
8/30/2022
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.70
|
6.25
|
4,000
|
|
|
8/29/2022
|
-0.10 / -1.45%
|
7.20
|
7.20
|
6.70
|
6.80
|
6.80
|
6.44
|
7,800
|
|
|
8/26/2022
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.54
|
3,800
|
|
|
8/25/2022
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
6.90
|
7.00
|
6.54
|
5,600
|
|
|
8/24/2022
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.90
|
6.54
|
4,200
|
|
|