|
Closing price on 8/16/2017
|
|
| Open |
2.60 |
| High |
2.60 |
| Low |
2.60 |
| Volume |
0 |
| Split-adjusted Price |
2.46 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2017
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.46
|
0
|
|
|
8/15/2017
|
-0.30 / -11.11%
|
2.90
|
2.90
|
2.40
|
2.40
|
2.64
|
2.27
|
7,100
|
|
|
8/14/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.56
|
5,000
|
|
|
8/11/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.56
|
0
|
|
|
8/10/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.56
|
0
|
|
|
8/9/2017
|
-0.30 / -10.00%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.73
|
2.56
|
4,200
|
|
|
8/8/2017
|
-0.10 / -3.23%
|
3.60
|
3.60
|
3.00
|
3.00
|
3.14
|
2.84
|
1,800
|
|
|
8/7/2017
|
-0.20 / -6.06%
|
3.70
|
3.70
|
3.10
|
3.10
|
3.54
|
2.94
|
1,600
|
|
|
8/4/2017
|
+0.30 / +10.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.13
|
600
|
|
|
8/3/2017
|
+0.30 / +11.11%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.84
|
1,500
|
|
|
8/2/2017
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.56
|
3,000
|
|
|
8/1/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.85
|
2.65
|
10,000
|
|
|
7/31/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.65
|
0
|
|
|
7/28/2017
|
+0.30 / +12.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.65
|
500
|
|
|
7/27/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.37
|
0
|
|
|
7/26/2017
|
-0.20 / -7.41%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.37
|
500
|
|
|
7/25/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.56
|
10,000
|
|
|
7/24/2017
|
-0.30 / -10.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.56
|
500
|
|
|
7/21/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.84
|
0
|
|
|
7/20/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.84
|
0
|
|
|
7/19/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.84
|
200
|
|
|
7/18/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.84
|
0
|
|
|
7/17/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.84
|
0
|
|
|
7/14/2017
|
+0.20 / +7.14%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.84
|
500
|
|
|
7/13/2017
|
-0.30 / -9.68%
|
2.80
|
3.00
|
2.80
|
2.80
|
2.83
|
2.65
|
1,300
|
|
|
7/12/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.94
|
0
|
|
|
7/11/2017
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.94
|
0
|
|
|
7/10/2017
|
+0.30 / +10.34%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.13
|
3.03
|
1,500
|
|
|
7/7/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.75
|
0
|
|
|
7/6/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.75
|
0
|
|
|