|
Closing price on 3/31/2017
|
|
| Open |
2.50 |
| High |
2.60 |
| Low |
2.30 |
| Volume |
4,900 |
| Split-adjusted Price |
2.27 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2017
|
-0.20 / -7.69%
|
2.50
|
2.60
|
2.30
|
2.40
|
2.50
|
2.27
|
4,900
|
|
|
3/30/2017
|
-0.50 / -16.13%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.56
|
2.46
|
1,900
|
|
|
3/29/2017
|
+0.40 / +14.81%
|
3.20
|
3.20
|
2.70
|
3.10
|
2.78
|
2.94
|
3,700
|
|
|
3/28/2017
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.85
|
2.56
|
3,100
|
|
|
3/27/2017
|
+0.30 / +11.54%
|
2.90
|
2.90
|
2.60
|
2.90
|
2.80
|
2.75
|
5,000
|
|
|
3/24/2017
|
+0.10 / +4.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.55
|
2.46
|
4,000
|
|
|
3/23/2017
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.31
|
2.37
|
3,100
|
|
|
3/22/2017
|
+0.20 / +8.70%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.37
|
100
|
|
|
3/21/2017
|
-0.10 / -4.17%
|
2.40
|
2.50
|
2.10
|
2.30
|
2.19
|
2.18
|
19,100
|
|
|
3/20/2017
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.27
|
200
|
|
|
3/17/2017
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.37
|
100
|
|
|
3/16/2017
|
-0.10 / -3.70%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.59
|
2.46
|
1,100
|
|
|
3/15/2017
|
-0.30 / -10.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.56
|
100
|
|
|
3/14/2017
|
-0.70 / -18.92%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.84
|
300
|
|
|
3/13/2017
|
+0.40 / +12.12%
|
2.90
|
3.70
|
2.90
|
3.70
|
3.33
|
3.51
|
4,700
|
|
|
3/10/2017
|
-0.50 / -13.16%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.13
|
1,700
|
|
|
3/9/2017
|
-0.60 / -13.64%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.60
|
1,500
|
|
|
3/8/2017
|
-0.70 / -13.73%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.17
|
100
|
|
|
3/7/2017
|
+0.60 / +13.33%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.83
|
0
|
|
|
3/6/2017
|
-0.70 / -13.46%
|
5.90
|
5.90
|
4.50
|
4.50
|
5.06
|
4.26
|
500
|
|
|
3/3/2017
|
+0.60 / +13.04%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.93
|
200
|
|
|
3/2/2017
|
+0.60 / +15.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.36
|
100
|
|
|
3/1/2017
|
+0.50 / +14.29%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.79
|
1,800
|
|
|
2/28/2017
|
+0.40 / +12.90%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.32
|
1,600
|
|
|
2/27/2017
|
+0.40 / +14.81%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.94
|
1,100
|
|
|
2/24/2017
|
+0.30 / +12.50%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.56
|
1,100
|
|
|
2/23/2017
|
+0.30 / +14.29%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.27
|
600
|
|
|
2/22/2017
|
+0.20 / +10.53%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.99
|
100
|
|
|
2/21/2017
|
+0.50 / +35.71%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.80
|
300
|
|
|
2/20/2017
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.33
|
0
|
|
|