|
Closing price on 5/19/2017
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
4,800 |
| Split-adjusted Price |
2.75 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2017
|
-0.50 / -14.71%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.93
|
2.75
|
4,800
|
|
|
5/18/2017
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.22
|
1,100
|
|
|
5/17/2017
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.43
|
3.32
|
7,500
|
|
|
5/16/2017
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.22
|
3,000
|
|
|
5/15/2017
|
+0.30 / +10.71%
|
2.80
|
3.10
|
2.80
|
3.10
|
2.95
|
2.94
|
200
|
|
|
5/12/2017
|
+0.30 / +12.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.65
|
100
|
|
|
5/11/2017
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.37
|
200
|
|
|
5/10/2017
|
-0.40 / -13.33%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.46
|
3,500
|
|
|
5/9/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.84
|
0
|
|
|
5/8/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.84
|
0
|
|
|
5/5/2017
|
+0.30 / +11.11%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.84
|
100
|
|
|
5/4/2017
|
-0.30 / -10.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.56
|
1,900
|
|
|
5/3/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.84
|
0
|
|
|
4/28/2017
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.95
|
2.84
|
200
|
|
|
4/27/2017
|
-0.20 / -6.45%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.88
|
2.75
|
500
|
|
|
4/26/2017
|
-0.30 / -8.82%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.94
|
1,000
|
|
|
4/25/2017
|
-0.50 / -12.82%
|
3.80
|
3.80
|
3.40
|
3.40
|
3.57
|
3.22
|
300
|
|
|
4/24/2017
|
-0.60 / -13.33%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.69
|
2,300
|
|
|
4/21/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.26
|
0
|
|
|
4/20/2017
|
+0.50 / +12.50%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.26
|
100
|
|
|
4/19/2017
|
+0.50 / +14.29%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.96
|
3.79
|
800
|
|
|
4/18/2017
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.32
|
0
|
|
|
4/17/2017
|
0.00 / 0.00%
|
3.20
|
3.70
|
3.20
|
3.70
|
3.45
|
3.51
|
1,000
|
|
|
4/14/2017
|
-0.30 / -7.50%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.51
|
9,700
|
|
|
4/13/2017
|
-0.60 / -13.04%
|
4.50
|
4.50
|
4.00
|
4.00
|
4.26
|
3.79
|
2,100
|
|
|
4/12/2017
|
+0.60 / +15.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.36
|
7,300
|
|
|
4/11/2017
|
+0.50 / +14.29%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.79
|
10,300
|
|
|
4/10/2017
|
+0.40 / +12.90%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.32
|
4,700
|
|
|
4/7/2017
|
+0.40 / +14.81%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.94
|
8,600
|
|
|
4/5/2017
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.50
|
2.80
|
2.72
|
2.65
|
8,900
|
|
|