|
Closing price on 9/6/2023
|
|
| Open |
6.90 |
| High |
7.40 |
| Low |
6.60 |
| Volume |
8,700 |
| Split-adjusted Price |
6.73 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/14/2023
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
6.54
|
11,700
|
|
|
8/11/2023
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
6.63
|
5,200
|
|
|
8/10/2023
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
6.63
|
5,200
|
|
|
8/9/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.44
|
4,100
|
|
|
8/8/2023
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.44
|
7,700
|
|
|
8/7/2023
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.70
|
6.35
|
29,200
|
|
|
8/4/2023
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.60
|
6.35
|
9,700
|
|
|
8/3/2023
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.50
|
6.25
|
26,800
|
|
|
8/2/2023
|
+0.10 / +1.64%
|
6.10
|
6.40
|
6.10
|
6.20
|
6.30
|
5.87
|
29,300
|
|
|
8/1/2023
|
-0.10 / -1.64%
|
6.20
|
6.20
|
5.90
|
6.00
|
6.10
|
5.68
|
17,600
|
|
|
7/31/2023
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
5.78
|
1,100
|
|
|
7/28/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.68
|
3,800
|
|
|
7/27/2023
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
6.00
|
5.59
|
5,800
|
|
|
7/26/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.68
|
1,600
|
|
|
7/25/2023
|
-0.20 / -3.39%
|
6.00
|
6.00
|
5.70
|
5.70
|
6.00
|
5.40
|
600
|
|
|