|
Closing price on 8/24/2018
|
|
| Open |
30.10 |
| High |
30.30 |
| Low |
28.90 |
| Volume |
798,690 |
| Split-adjusted Price |
24.65 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2018
|
-0.50 / -1.64%
|
30.10
|
30.30
|
28.90
|
30.00
|
29.32
|
24.65
|
798,690
|
|
|
8/23/2018
|
-0.90 / -2.87%
|
31.40
|
31.50
|
30.50
|
30.50
|
31.04
|
25.06
|
171,200
|
|
|
8/22/2018
|
-0.90 / -2.79%
|
31.60
|
32.00
|
31.40
|
31.40
|
31.49
|
25.80
|
156,710
|
|
|
8/21/2018
|
-0.50 / -1.52%
|
32.70
|
32.70
|
31.25
|
32.30
|
31.87
|
26.54
|
298,190
|
|
|
8/20/2018
|
-0.50 / -1.50%
|
33.40
|
33.40
|
32.80
|
32.80
|
32.95
|
26.95
|
105,910
|
|
|
8/17/2018
|
-0.70 / -2.06%
|
33.90
|
33.90
|
33.25
|
33.30
|
33.38
|
27.36
|
14,740
|
|
|
8/16/2018
|
+0.50 / +1.49%
|
33.50
|
34.00
|
33.00
|
34.00
|
33.27
|
27.94
|
1,196,020
|
|
|
8/15/2018
|
0.00 / 0.00%
|
33.60
|
33.80
|
33.00
|
33.50
|
33.27
|
27.53
|
36,020
|
|
|
8/14/2018
|
+0.35 / +1.06%
|
33.00
|
33.50
|
32.85
|
33.50
|
33.10
|
27.53
|
504,570
|
|
|
8/13/2018
|
-0.45 / -1.34%
|
33.60
|
33.60
|
33.00
|
33.15
|
33.14
|
27.24
|
29,480
|
|
|
8/10/2018
|
+0.30 / +0.90%
|
33.45
|
33.60
|
32.80
|
33.60
|
33.38
|
27.61
|
35,380
|
|
|
8/9/2018
|
-0.70 / -2.06%
|
33.60
|
33.60
|
32.80
|
33.30
|
33.10
|
27.36
|
72,770
|
|
|
8/8/2018
|
+0.05 / +0.15%
|
33.60
|
34.10
|
33.60
|
34.00
|
34.01
|
26.63
|
87,220
|
|
|
8/7/2018
|
-0.25 / -0.73%
|
34.00
|
34.30
|
33.80
|
33.95
|
33.91
|
26.59
|
108,600
|
|
|
8/6/2018
|
+0.15 / +0.44%
|
34.50
|
34.50
|
34.00
|
34.20
|
34.13
|
26.78
|
47,820
|
|
|
8/3/2018
|
0.00 / 0.00%
|
33.60
|
34.45
|
33.60
|
34.05
|
33.81
|
26.66
|
221,840
|
|
|
8/2/2018
|
+0.20 / +0.59%
|
34.20
|
34.20
|
33.65
|
34.05
|
34.00
|
26.66
|
77,290
|
|
|
8/1/2018
|
0.00 / 0.00%
|
34.00
|
34.75
|
33.80
|
33.85
|
33.92
|
26.51
|
31,130
|
|
|
7/31/2018
|
-0.75 / -2.17%
|
34.75
|
34.90
|
33.85
|
33.85
|
34.21
|
26.51
|
76,480
|
|
|
7/30/2018
|
+0.60 / +1.76%
|
34.00
|
34.90
|
34.00
|
34.60
|
34.50
|
27.09
|
393,925
|
|
|
7/27/2018
|
+1.00 / +3.03%
|
34.40
|
34.40
|
33.20
|
34.00
|
33.42
|
26.63
|
235,540
|
|
|
7/26/2018
|
-0.80 / -2.37%
|
33.80
|
35.05
|
33.00
|
33.00
|
33.91
|
25.84
|
120,540
|
|
|
7/25/2018
|
0.00 / 0.00%
|
33.80
|
34.00
|
33.60
|
33.80
|
33.82
|
26.47
|
58,250
|
|
|
7/24/2018
|
+0.70 / +2.11%
|
33.10
|
33.90
|
33.00
|
33.80
|
33.32
|
26.47
|
91,730
|
|
|
7/23/2018
|
+0.10 / +0.30%
|
33.00
|
33.35
|
32.90
|
33.10
|
33.13
|
25.92
|
109,330
|
|
|
7/20/2018
|
-0.50 / -1.49%
|
33.45
|
33.50
|
33.00
|
33.00
|
33.06
|
25.84
|
181,950
|
|
|
7/19/2018
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.10
|
33.50
|
33.16
|
26.23
|
59,220
|
|
|
7/18/2018
|
+0.25 / +0.75%
|
33.60
|
33.65
|
33.00
|
33.50
|
33.21
|
26.23
|
58,660
|
|
|
7/17/2018
|
+0.25 / +0.76%
|
33.35
|
33.50
|
33.00
|
33.25
|
33.04
|
26.04
|
402,320
|
|
|
7/16/2018
|
0.00 / 0.00%
|
33.20
|
33.45
|
33.00
|
33.00
|
33.21
|
25.84
|
509,550
|
|
|