|
Closing price on 7/4/2024
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.10 |
| Volume |
2,600 |
| Split-adjusted Price |
8.81 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2024
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.20
|
8.81
|
2,600
|
|
|
7/3/2024
|
-0.20 / -2.13%
|
9.50
|
9.50
|
9.10
|
9.20
|
9.20
|
8.72
|
6,600
|
|
|
7/2/2024
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
8.91
|
700
|
|
|
7/1/2024
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.30
|
8.91
|
12,300
|
|
|
6/28/2024
|
-0.20 / -2.13%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.30
|
8.72
|
20,200
|
|
|
6/27/2024
|
-0.30 / -3.19%
|
10.50
|
10.50
|
9.10
|
9.10
|
9.40
|
8.62
|
23,700
|
|
|
6/26/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.20
|
9.40
|
9.40
|
8.91
|
12,900
|
|
|
6/25/2024
|
-0.50 / -5.05%
|
11.00
|
11.00
|
9.10
|
9.40
|
9.40
|
8.91
|
53,500
|
|
|
6/24/2024
|
-0.30 / -3.03%
|
11.20
|
11.20
|
9.30
|
9.60
|
9.90
|
9.09
|
52,500
|
|
|
6/21/2024
|
+0.70 / +7.45%
|
9.70
|
10.40
|
9.70
|
10.10
|
9.90
|
9.57
|
40,800
|
|
|
6/20/2024
|
+1.00 / +11.49%
|
8.90
|
10.00
|
8.80
|
9.70
|
9.40
|
9.19
|
123,900
|
|
|
6/19/2024
|
+0.50 / +6.02%
|
8.60
|
9.00
|
8.50
|
8.80
|
8.70
|
8.34
|
21,300
|
|
|
6/18/2024
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.20
|
8.50
|
8.30
|
8.05
|
119,400
|
|
|
6/17/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.60
|
8.05
|
1,600
|
|
|
6/14/2024
|
-0.10 / -1.18%
|
8.70
|
8.90
|
8.40
|
8.40
|
8.50
|
7.96
|
15,800
|
|
|
6/13/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.50
|
7.96
|
4,400
|
|
|
6/12/2024
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.96
|
5,300
|
|
|
6/11/2024
|
-0.10 / -1.15%
|
8.30
|
8.70
|
8.30
|
8.60
|
8.30
|
8.15
|
16,400
|
|
|
6/10/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.70
|
8.05
|
6,000
|
|
|
6/7/2024
|
+0.10 / +1.19%
|
8.80
|
8.80
|
8.10
|
8.50
|
8.50
|
8.05
|
8,300
|
|
|
6/6/2024
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.30
|
8.60
|
8.40
|
8.15
|
21,500
|
|
|
6/5/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.40
|
8.80
|
8.60
|
8.34
|
22,400
|
|
|
6/4/2024
|
-0.10 / -1.11%
|
9.30
|
9.30
|
8.60
|
8.90
|
8.80
|
8.43
|
32,000
|
|
|
6/3/2024
|
+0.50 / +5.81%
|
8.90
|
9.30
|
8.80
|
9.10
|
9.00
|
8.62
|
41,100
|
|
|
5/31/2024
|
-0.10 / -1.14%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.60
|
8.24
|
16,400
|
|
|
5/30/2024
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.80
|
8.43
|
13,400
|
|
|
5/29/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.62
|
0
|
|
|
5/28/2024
|
-0.20 / -2.17%
|
9.40
|
9.40
|
8.90
|
9.00
|
9.10
|
8.53
|
9,900
|
|
|
5/27/2024
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.20
|
8.72
|
15,300
|
|
|
5/24/2024
|
+0.10 / +1.10%
|
9.10
|
10.40
|
8.60
|
9.20
|
9.20
|
8.72
|
2,500
|
|
|