|
Closing price on 9/22/2017
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
900 |
| Split-adjusted Price |
2.65 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.81
|
2.65
|
900
|
|
|
9/21/2017
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.65
|
100
|
|
|
9/20/2017
|
+0.30 / +12.50%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.65
|
2.56
|
3,300
|
|
|
9/19/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.42
|
2.27
|
15,000
|
|
|
9/18/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.27
|
1,000
|
|
|
9/15/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.27
|
1,000
|
|
|
9/14/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.27
|
0
|
|
|
9/13/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.27
|
800
|
|
|
9/12/2017
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.27
|
200
|
|
|
9/11/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.37
|
0
|
|
|
9/8/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.37
|
0
|
|
|
9/7/2017
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.37
|
3,300
|
|
|
9/6/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.27
|
0
|
|
|
9/5/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.27
|
0
|
|
|
9/1/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.27
|
0
|
|
|
8/31/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.27
|
0
|
|
|
8/30/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.27
|
0
|
|
|
8/29/2017
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.27
|
0
|
|
|
8/28/2017
|
-0.20 / -8.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.36
|
2.18
|
10,400
|
|
|
8/25/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.37
|
100
|
|
|
8/24/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.37
|
0
|
|
|
8/23/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
2.37
|
6,500
|
|
|
8/22/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.46
|
0
|
|
|
8/21/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.46
|
2,000
|
|
|
8/18/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.46
|
0
|
|
|
8/17/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.46
|
0
|
|
|
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
|
|
|