|
Closing price on 5/23/2025
|
|
| Open |
16.60 |
| High |
17.40 |
| Low |
16.60 |
| Volume |
35,600 |
| Split-adjusted Price |
16.90 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2025
|
-1.10 / -6.11%
|
16.60
|
17.40
|
16.60
|
16.90
|
16.50
|
16.90
|
35,600
|
|
|
5/22/2025
|
-1.80 / -9.38%
|
21.60
|
22.00
|
16.80
|
17.40
|
16.50
|
17.40
|
73,500
|
|
|
5/21/2025
|
+2.50 / +14.88%
|
18.50
|
19.30
|
18.40
|
19.30
|
16.50
|
19.30
|
138,500
|
|
|
5/20/2025
|
+2.20 / +14.57%
|
15.00
|
17.30
|
14.70
|
17.30
|
16.50
|
17.30
|
138,600
|
|
|
5/19/2025
|
-0.20 / -1.32%
|
15.10
|
15.60
|
14.90
|
15.00
|
16.50
|
15.00
|
18,000
|
|
|
5/16/2025
|
-0.50 / -3.21%
|
15.40
|
15.50
|
15.10
|
15.10
|
16.50
|
15.10
|
39,000
|
|
|
5/15/2025
|
-0.10 / -0.63%
|
15.90
|
16.30
|
15.20
|
15.70
|
16.50
|
15.70
|
32,000
|
|
|
5/14/2025
|
-0.40 / -2.47%
|
16.10
|
16.10
|
15.60
|
15.80
|
16.50
|
15.80
|
17,000
|
|
|
5/13/2025
|
+0.30 / +1.89%
|
15.90
|
16.70
|
15.80
|
16.20
|
16.50
|
16.20
|
19,500
|
|
|
5/12/2025
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
16.50
|
15.70
|
14,700
|
|
|
5/9/2025
|
-0.30 / -1.86%
|
17.10
|
17.10
|
15.60
|
15.80
|
16.50
|
15.80
|
6,400
|
|
|
5/8/2025
|
+0.20 / +1.23%
|
17.00
|
17.00
|
15.80
|
16.40
|
16.50
|
16.40
|
45,600
|
|
|
5/7/2025
|
-0.20 / -1.22%
|
15.80
|
16.50
|
15.70
|
16.20
|
16.50
|
16.20
|
9,700
|
|
|
5/6/2025
|
+0.20 / +1.23%
|
16.40
|
16.80
|
16.30
|
16.50
|
16.50
|
16.50
|
19,000
|
|
|
5/5/2025
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.20
|
16.50
|
16.50
|
16.50
|
25,700
|
|
|
4/29/2025
|
-0.60 / -3.49%
|
17.10
|
17.20
|
16.30
|
16.60
|
16.70
|
16.60
|
13,100
|
|
|
4/28/2025
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.20
|
17.20
|
14,100
|
|
|
4/25/2025
|
+1.70 / +10.63%
|
16.00
|
18.00
|
15.50
|
17.70
|
17.10
|
17.70
|
85,100
|
|
|
4/24/2025
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.90
|
16.00
|
16.00
|
16.00
|
27,300
|
|
|
4/23/2025
|
+0.60 / +3.92%
|
16.50
|
16.50
|
15.70
|
15.90
|
16.00
|
15.90
|
20,200
|
|
|
4/22/2025
|
-0.70 / -4.24%
|
16.50
|
16.50
|
14.20
|
15.80
|
15.30
|
15.80
|
138,300
|
|
|
4/21/2025
|
-0.80 / -4.62%
|
17.30
|
17.30
|
15.80
|
16.50
|
16.50
|
16.50
|
41,700
|
|
|
4/18/2025
|
0.00 / 0.00%
|
17.70
|
18.10
|
17.00
|
17.40
|
17.30
|
17.40
|
38,100
|
|
|
4/17/2025
|
+0.20 / +1.14%
|
17.40
|
18.80
|
16.70
|
17.80
|
17.40
|
17.80
|
64,400
|
|
|
4/16/2025
|
-0.90 / -5.03%
|
17.90
|
18.10
|
17.00
|
17.00
|
17.60
|
17.00
|
34,800
|
|
|
4/15/2025
|
-1.20 / -6.32%
|
19.00
|
19.00
|
17.70
|
17.80
|
17.90
|
17.80
|
44,800
|
|
|
4/14/2025
|
+0.20 / +1.09%
|
18.70
|
20.90
|
18.00
|
18.60
|
19.00
|
18.60
|
70,400
|
|
|
4/11/2025
|
-0.40 / -2.17%
|
20.80
|
20.80
|
16.80
|
18.00
|
18.40
|
18.00
|
107,100
|
|
|
4/10/2025
|
+2.40 / +15.00%
|
18.30
|
18.40
|
18.20
|
18.40
|
18.40
|
18.40
|
42,200
|
|
|
4/9/2025
|
-2.80 / -14.89%
|
16.00
|
17.20
|
16.00
|
16.00
|
16.00
|
16.00
|
125,800
|
|
|