|
Closing price on 11/27/2019
|
|
| Open |
20.60 |
| High |
20.80 |
| Low |
20.25 |
| Volume |
25,550 |
| Split-adjusted Price |
16.64 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2019
|
-0.25 / -1.22%
|
20.60
|
20.80
|
20.25
|
20.25
|
20.51
|
16.64
|
25,550
|
|
|
11/26/2019
|
+0.25 / +1.23%
|
20.30
|
20.90
|
20.30
|
20.50
|
20.56
|
16.85
|
5,350
|
|
|
11/25/2019
|
-0.25 / -1.22%
|
20.35
|
20.50
|
20.25
|
20.25
|
20.37
|
16.64
|
46,500
|
|
|
11/22/2019
|
-0.40 / -1.91%
|
20.90
|
21.00
|
20.50
|
20.50
|
20.71
|
16.85
|
45,880
|
|
|
11/21/2019
|
-0.25 / -1.18%
|
21.15
|
21.20
|
20.90
|
20.90
|
21.08
|
17.17
|
47,400
|
|
|
11/20/2019
|
+0.35 / +1.68%
|
21.05
|
21.35
|
21.00
|
21.15
|
21.20
|
17.38
|
31,180
|
|
|
11/19/2019
|
+0.05 / +0.24%
|
20.50
|
20.85
|
20.40
|
20.80
|
20.68
|
17.09
|
61,950
|
|
|
11/18/2019
|
-0.15 / -0.72%
|
20.90
|
20.90
|
20.40
|
20.75
|
20.62
|
17.05
|
90,190
|
|
|
11/15/2019
|
-0.10 / -0.48%
|
21.25
|
21.25
|
20.90
|
20.90
|
20.99
|
17.17
|
36,920
|
|
|
11/14/2019
|
-0.80 / -3.67%
|
21.80
|
21.80
|
20.90
|
21.00
|
21.19
|
17.26
|
133,830
|
|
|
11/13/2019
|
0.00 / 0.00%
|
21.70
|
21.90
|
21.60
|
21.80
|
21.71
|
17.91
|
45,550
|
|
|
11/12/2019
|
-0.20 / -0.91%
|
22.20
|
22.20
|
21.80
|
21.80
|
21.97
|
17.91
|
42,330
|
|
|
11/11/2019
|
+0.15 / +0.69%
|
21.85
|
22.45
|
21.85
|
22.00
|
21.93
|
18.08
|
60,650
|
|
|
11/8/2019
|
0.00 / 0.00%
|
21.85
|
22.10
|
21.85
|
21.85
|
21.91
|
17.96
|
46,060
|
|
|
11/7/2019
|
-0.20 / -0.91%
|
22.10
|
22.10
|
21.80
|
21.85
|
21.95
|
17.96
|
27,150
|
|
|
11/6/2019
|
+0.05 / +0.23%
|
22.00
|
22.40
|
21.90
|
22.05
|
22.21
|
18.12
|
100,600
|
|
|
11/5/2019
|
+0.40 / +1.85%
|
21.55
|
22.10
|
21.50
|
22.00
|
21.87
|
18.08
|
86,110
|
|
|
11/4/2019
|
-0.05 / -0.23%
|
21.80
|
21.80
|
21.55
|
21.60
|
21.65
|
17.75
|
68,780
|
|
|
11/1/2019
|
-0.10 / -0.46%
|
21.70
|
21.75
|
21.25
|
21.65
|
21.48
|
17.79
|
145,710
|
|
|
10/31/2019
|
0.00 / 0.00%
|
21.75
|
21.80
|
21.60
|
21.75
|
21.71
|
17.87
|
101,260
|
|
|
10/30/2019
|
+0.05 / +0.23%
|
21.70
|
21.95
|
21.70
|
21.75
|
21.73
|
17.87
|
89,430
|
|
|
10/29/2019
|
-0.25 / -1.14%
|
21.85
|
22.00
|
21.60
|
21.70
|
21.72
|
17.83
|
89,320
|
|
|
10/28/2019
|
-0.05 / -0.23%
|
22.20
|
22.40
|
21.50
|
21.95
|
22.13
|
18.04
|
308,490
|
|
|
10/25/2019
|
-0.20 / -0.90%
|
22.20
|
22.40
|
21.85
|
22.00
|
22.04
|
18.08
|
171,570
|
|
|
10/24/2019
|
+0.40 / +1.83%
|
21.90
|
22.35
|
21.90
|
22.20
|
22.18
|
18.24
|
200,470
|
|
|
10/23/2019
|
+0.35 / +1.63%
|
21.30
|
21.80
|
21.30
|
21.80
|
21.59
|
17.91
|
83,450
|
|
|
10/22/2019
|
-0.10 / -0.46%
|
21.50
|
21.90
|
21.15
|
21.45
|
21.54
|
17.63
|
404,030
|
|
|
10/21/2019
|
-0.60 / -2.71%
|
22.40
|
22.95
|
21.55
|
21.55
|
22.44
|
17.71
|
326,780
|
|
|
10/18/2019
|
-0.50 / -2.21%
|
22.65
|
22.65
|
22.00
|
22.15
|
22.31
|
18.20
|
120,100
|
|
|
10/17/2019
|
+0.80 / +3.66%
|
21.80
|
22.70
|
21.70
|
22.65
|
22.34
|
18.61
|
321,070
|
|
|