|
Closing price on 9/16/2022
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.00 |
| Volume |
12,500 |
| Split-adjusted Price |
5.87 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2022
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.00
|
6.20
|
6.10
|
5.87
|
12,500
|
|
|
9/15/2022
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.40
|
5.97
|
4,500
|
|
|
9/14/2022
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
6.06
|
1,500
|
|
|
9/13/2022
|
-0.40 / -6.06%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.30
|
5.87
|
3,200
|
|
|
9/12/2022
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.60
|
6.16
|
3,700
|
|
|
9/9/2022
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.16
|
700
|
|
|
9/8/2022
|
-0.10 / -1.54%
|
6.40
|
6.70
|
6.40
|
6.40
|
6.60
|
6.06
|
4,800
|
|
|
9/7/2022
|
+0.10 / +1.59%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.50
|
6.06
|
5,800
|
|
|
9/6/2022
|
-0.20 / -3.03%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
6.06
|
5,100
|
|
|
9/5/2022
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.60
|
6.44
|
11,700
|
|
|
8/31/2022
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
6.35
|
1,900
|
|
|
8/30/2022
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.70
|
6.25
|
4,000
|
|
|
8/29/2022
|
-0.10 / -1.45%
|
7.20
|
7.20
|
6.70
|
6.80
|
6.80
|
6.44
|
7,800
|
|
|
8/26/2022
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.54
|
3,800
|
|
|
8/25/2022
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
6.90
|
7.00
|
6.54
|
5,600
|
|
|
8/24/2022
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.90
|
6.54
|
4,200
|
|
|
8/23/2022
|
-0.20 / -2.86%
|
6.60
|
7.00
|
6.50
|
6.80
|
6.90
|
6.44
|
12,100
|
|
|
8/22/2022
|
-0.30 / -4.11%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.00
|
6.63
|
9,300
|
|
|
8/19/2022
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.30
|
6.82
|
3,800
|
|
|
8/18/2022
|
-0.10 / -1.37%
|
7.40
|
7.40
|
7.00
|
7.20
|
7.20
|
6.82
|
4,400
|
|
|
8/17/2022
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.30
|
7.30
|
6.92
|
7,300
|
|
|
8/16/2022
|
-0.50 / -6.41%
|
7.20
|
7.60
|
7.10
|
7.30
|
7.30
|
6.92
|
6,700
|
|
|
8/15/2022
|
+0.20 / +2.63%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
7.39
|
4,100
|
|
|
8/12/2022
|
+0.70 / +9.86%
|
7.20
|
7.80
|
7.20
|
7.80
|
7.60
|
7.39
|
12,600
|
|
|
8/11/2022
|
-0.60 / -7.69%
|
7.80
|
7.80
|
7.00
|
7.20
|
7.10
|
6.82
|
31,100
|
|
|
8/10/2022
|
+0.20 / +2.67%
|
7.50
|
7.90
|
7.50
|
7.70
|
7.80
|
7.29
|
10,200
|
|
|
8/9/2022
|
+0.30 / +4.17%
|
7.50
|
7.90
|
7.50
|
7.50
|
7.50
|
7.11
|
1,300
|
|
|
8/8/2022
|
-0.60 / -7.59%
|
7.90
|
7.90
|
7.00
|
7.30
|
7.20
|
6.92
|
7,600
|
|
|
8/5/2022
|
+0.20 / +2.60%
|
7.90
|
7.90
|
7.50
|
7.90
|
7.90
|
7.48
|
2,800
|
|
|
8/4/2022
|
+0.30 / +4.00%
|
8.40
|
8.40
|
7.50
|
7.80
|
7.70
|
7.39
|
3,700
|
|
|