|
Closing price on 9/27/2023
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
7.80 |
| Volume |
11,800 |
| Split-adjusted Price |
7.67 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2023
|
-0.20 / -2.41%
|
8.90
|
8.90
|
7.80
|
8.10
|
7.90
|
7.67
|
11,800
|
|
|
9/26/2023
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.30
|
7.77
|
21,200
|
|
|
9/25/2023
|
+0.10 / +1.20%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.60
|
7.96
|
5,700
|
|
|
9/22/2023
|
-0.30 / -3.41%
|
8.90
|
8.90
|
8.10
|
8.50
|
8.30
|
8.05
|
6,800
|
|
|
9/21/2023
|
+0.20 / +2.35%
|
9.00
|
9.00
|
8.50
|
8.70
|
8.80
|
8.24
|
27,300
|
|
|
9/20/2023
|
-0.80 / -9.09%
|
8.80
|
8.80
|
8.00
|
8.00
|
8.50
|
7.58
|
27,700
|
|
|
9/19/2023
|
-0.10 / -1.12%
|
9.20
|
9.40
|
8.60
|
8.80
|
8.80
|
8.34
|
31,800
|
|
|
9/18/2023
|
+0.10 / +1.11%
|
9.70
|
9.70
|
8.40
|
9.10
|
8.90
|
8.62
|
22,100
|
|
|
9/15/2023
|
-1.00 / -10.31%
|
10.00
|
10.00
|
8.70
|
8.70
|
9.00
|
8.24
|
18,200
|
|
|
9/14/2023
|
+1.10 / +12.36%
|
9.40
|
10.00
|
9.00
|
10.00
|
9.70
|
9.47
|
66,200
|
|
|
9/13/2023
|
+1.20 / +14.81%
|
8.30
|
9.30
|
8.10
|
9.30
|
8.90
|
8.81
|
93,600
|
|
|
9/12/2023
|
+0.10 / +1.25%
|
8.30
|
8.30
|
7.90
|
8.10
|
8.10
|
7.67
|
34,000
|
|
|
9/11/2023
|
+0.30 / +3.80%
|
8.60
|
8.60
|
7.90
|
8.20
|
8.00
|
7.77
|
19,800
|
|
|
9/8/2023
|
+0.60 / +7.89%
|
8.00
|
8.40
|
7.50
|
8.20
|
7.90
|
7.77
|
44,300
|
|
|
9/7/2023
|
+0.70 / +10.00%
|
7.60
|
8.00
|
7.50
|
7.70
|
7.60
|
7.29
|
31,000
|
|
|
9/6/2023
|
+0.40 / +5.97%
|
6.90
|
7.40
|
6.60
|
7.10
|
7.00
|
6.73
|
8,700
|
|
|
9/5/2023
|
+0.20 / +2.99%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.70
|
6.54
|
9,300
|
|
|
8/31/2023
|
-0.10 / -1.45%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.70
|
6.44
|
4,900
|
|
|
8/30/2023
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.90
|
6.44
|
1,100
|
|
|
8/29/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.54
|
0
|
|
|
8/28/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.54
|
0
|
|
|
8/25/2023
|
+0.10 / +1.49%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.90
|
6.44
|
200
|
|
|
8/24/2023
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
6.44
|
4,600
|
|
|
8/23/2023
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.35
|
100
|
|
|
8/22/2023
|
+0.40 / +6.45%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.40
|
6.25
|
900
|
|
|
8/21/2023
|
0.00 / 0.00%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.20
|
6.35
|
2,100
|
|
|
8/18/2023
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
6.35
|
500
|
|
|
8/17/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.90
|
6.70
|
6.54
|
4,200
|
|
|
8/16/2023
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
6.54
|
8,100
|
|
|
8/15/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.54
|
10,200
|
|
|