|
Closing price on 2/23/2021
|
|
| Open |
2.40 |
| High |
2.70 |
| Low |
2.40 |
| Volume |
3,300 |
| Split-adjusted Price |
2.56 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2021
|
+0.30 / +12.50%
|
2.40
|
2.70
|
2.40
|
2.70
|
2.61
|
2.56
|
3,300
|
|
|
2/22/2021
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.27
|
0
|
|
|
2/19/2021
|
-0.40 / -14.29%
|
2.80
|
2.80
|
2.40
|
2.40
|
2.43
|
2.27
|
2,500
|
|
|
2/18/2021
|
+0.30 / +12.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.65
|
1,700
|
|
|
2/17/2021
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.37
|
4,600
|
|
|
2/9/2021
|
0.00 / 0.00%
|
2.50
|
2.80
|
2.50
|
2.60
|
2.60
|
2.46
|
3,600
|
|
|
2/8/2021
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.46
|
100
|
|
|
2/5/2021
|
-0.30 / -11.11%
|
3.10
|
3.10
|
2.40
|
2.40
|
2.44
|
2.27
|
4,100
|
|
|
2/4/2021
|
+0.30 / +12.50%
|
2.20
|
2.70
|
2.20
|
2.70
|
2.69
|
2.56
|
15,500
|
|
|
2/3/2021
|
+0.10 / +3.57%
|
2.40
|
2.90
|
2.40
|
2.90
|
2.44
|
2.75
|
8,200
|
|
|
2/2/2021
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.65
|
2,000
|
|
|
2/1/2021
|
-0.40 / -13.33%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.46
|
1,100
|
|
|
1/29/2021
|
-0.30 / -9.09%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.84
|
3,500
|
|
|
1/28/2021
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.13
|
0
|
|
|
1/27/2021
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.13
|
0
|
|
|
1/26/2021
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.26
|
3.03
|
900
|
|
|
1/25/2021
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.27
|
3.22
|
4,300
|
|
|
1/22/2021
|
-0.50 / -13.51%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.03
|
10,400
|
|
|
1/21/2021
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.66
|
3.41
|
1,700
|
|
|
1/20/2021
|
+0.40 / +12.12%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.51
|
2,400
|
|
|
1/19/2021
|
+0.40 / +13.79%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.13
|
14,600
|
|
|
1/18/2021
|
+0.10 / +3.85%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.87
|
2.56
|
23,900
|
|
|
1/15/2021
|
+0.30 / +13.04%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.46
|
18,500
|
|
|
1/14/2021
|
-0.20 / -8.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.18
|
200
|
|
|
1/13/2021
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.30
|
2.30
|
2.48
|
2.18
|
2,500
|
|
|
1/12/2021
|
+0.30 / +15.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.25
|
2.18
|
4,900
|
|
|
1/11/2021
|
+0.20 / +10.53%
|
1.90
|
2.10
|
1.90
|
2.10
|
1.95
|
1.99
|
1,300
|
|
|
1/8/2021
|
+0.20 / +11.76%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.80
|
2,100
|
|
|
1/7/2021
|
-0.20 / -11.11%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.68
|
1.52
|
8,800
|
|
|
1/6/2021
|
-0.20 / -10.00%
|
1.70
|
2.00
|
1.70
|
1.80
|
1.77
|
1.71
|
3,100
|
|
|