|
|
Closing price on 3/18/2021
|
|
| Open |
50.80 |
| High |
50.80 |
| Low |
50.20 |
| Volume |
1,046,700 |
| Split-adjusted Price |
46.87 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2021
|
0.00 / 0.00%
|
50.80
|
50.80
|
50.20
|
50.50
|
50.53
|
46.87
|
1,046,700
|
|
|
3/17/2021
|
-0.30 / -0.59%
|
50.80
|
50.90
|
50.10
|
50.50
|
50.46
|
46.87
|
1,360,700
|
|
|
3/16/2021
|
-0.10 / -0.20%
|
51.00
|
51.00
|
50.00
|
50.80
|
50.61
|
47.15
|
1,097,500
|
|
|
3/15/2021
|
-0.10 / -0.20%
|
51.00
|
51.30
|
50.10
|
50.90
|
50.86
|
47.24
|
1,316,600
|
|
|
3/12/2021
|
+0.10 / +0.20%
|
50.90
|
51.00
|
49.40
|
51.00
|
50.48
|
47.33
|
1,266,800
|
|
|
3/11/2021
|
+0.10 / +0.20%
|
50.90
|
51.00
|
50.20
|
50.90
|
50.73
|
47.24
|
1,489,600
|
|
|
3/10/2021
|
+0.10 / +0.20%
|
50.90
|
50.90
|
50.10
|
50.80
|
50.59
|
47.15
|
1,317,200
|
|
|
3/9/2021
|
-0.30 / -0.59%
|
51.00
|
51.00
|
50.20
|
50.70
|
50.62
|
47.05
|
1,131,400
|
|
|
3/8/2021
|
+1.95 / +3.98%
|
50.00
|
51.10
|
50.00
|
51.00
|
50.78
|
47.33
|
2,666,700
|
|
|
3/5/2021
|
+0.05 / +0.10%
|
48.80
|
49.05
|
48.00
|
49.05
|
48.78
|
45.52
|
1,495,000
|
|
|
3/4/2021
|
+0.10 / +0.20%
|
49.00
|
49.30
|
47.20
|
49.00
|
48.85
|
45.48
|
776,600
|
|
|
3/3/2021
|
0.00 / 0.00%
|
49.00
|
49.00
|
45.50
|
48.90
|
48.36
|
45.38
|
759,100
|
|
|
3/2/2021
|
+0.20 / +0.41%
|
48.90
|
50.00
|
48.50
|
48.90
|
49.06
|
45.38
|
1,086,600
|
|
|
3/1/2021
|
+0.50 / +1.04%
|
48.50
|
48.85
|
48.30
|
48.70
|
48.60
|
45.20
|
1,428,300
|
|
|
2/26/2021
|
+0.20 / +0.42%
|
48.00
|
48.45
|
47.00
|
48.20
|
47.72
|
44.73
|
782,300
|
|
|
2/25/2021
|
0.00 / 0.00%
|
48.80
|
48.80
|
47.10
|
48.00
|
48.01
|
44.55
|
898,900
|
|
|
2/24/2021
|
-0.40 / -0.83%
|
48.40
|
48.80
|
46.75
|
48.00
|
48.35
|
44.55
|
959,800
|
|
|
2/23/2021
|
+0.10 / +0.21%
|
49.00
|
49.35
|
47.90
|
48.40
|
48.70
|
44.92
|
850,800
|
|
|
2/22/2021
|
+2.80 / +6.15%
|
47.50
|
48.65
|
46.65
|
48.30
|
48.05
|
44.83
|
1,504,700
|
|
|
2/19/2021
|
+0.70 / +1.56%
|
44.80
|
45.50
|
44.20
|
45.50
|
44.77
|
42.23
|
615,800
|
|
|
2/18/2021
|
+0.30 / +0.67%
|
45.10
|
45.30
|
44.50
|
44.80
|
44.78
|
41.58
|
1,260,900
|
|
|
2/17/2021
|
+2.80 / +6.71%
|
42.80
|
44.60
|
42.50
|
44.50
|
43.34
|
41.30
|
1,814,600
|
|
|
2/9/2021
|
+0.90 / +2.21%
|
41.50
|
42.00
|
41.30
|
41.70
|
41.62
|
38.70
|
847,400
|
|
|
2/8/2021
|
+0.80 / +2.00%
|
42.50
|
42.50
|
40.25
|
40.80
|
41.87
|
37.86
|
975,800
|
|
|
2/5/2021
|
0.00 / 0.00%
|
40.20
|
40.50
|
39.60
|
40.00
|
40.11
|
37.12
|
506,000
|
|
|
2/4/2021
|
0.00 / 0.00%
|
40.90
|
41.00
|
39.80
|
40.00
|
40.28
|
37.12
|
660,400
|
|
|
2/3/2021
|
+0.85 / +2.17%
|
39.50
|
40.00
|
38.65
|
40.00
|
39.37
|
37.12
|
1,126,900
|
|
|
2/2/2021
|
+0.65 / +1.69%
|
38.50
|
40.00
|
37.15
|
39.15
|
38.52
|
36.33
|
1,773,100
|
|
|
2/1/2021
|
-0.70 / -1.79%
|
39.20
|
39.20
|
36.70
|
38.50
|
37.93
|
35.73
|
1,283,600
|
|
|
1/29/2021
|
+0.40 / +1.03%
|
36.50
|
40.00
|
36.50
|
39.20
|
38.23
|
36.38
|
777,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|