|
|
Closing price on 9/21/2018
|
|
| Open |
30.45 |
| High |
30.45 |
| Low |
28.35 |
| Volume |
2,913,560 |
| Split-adjusted Price |
23.30 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2018
|
-2.10 / -6.90%
|
30.45
|
30.45
|
28.35
|
28.35
|
28.45
|
23.30
|
2,913,560
|
|
|
9/20/2018
|
0.00 / 0.00%
|
30.20
|
30.45
|
30.00
|
30.45
|
30.29
|
25.02
|
79,360
|
|
|
9/19/2018
|
-0.05 / -0.16%
|
30.10
|
30.60
|
30.10
|
30.45
|
30.43
|
25.02
|
774,860
|
|
|
9/18/2018
|
-0.10 / -0.33%
|
30.60
|
30.60
|
29.85
|
30.50
|
30.24
|
25.06
|
46,390
|
|
|
9/17/2018
|
-0.15 / -0.49%
|
30.50
|
30.60
|
30.05
|
30.60
|
30.30
|
25.15
|
59,400
|
|
|
9/14/2018
|
0.00 / 0.00%
|
30.75
|
30.75
|
30.30
|
30.75
|
30.60
|
25.27
|
1,028,790
|
|
|
9/13/2018
|
+0.05 / +0.16%
|
30.70
|
30.80
|
30.50
|
30.75
|
30.69
|
25.27
|
42,300
|
|
|
9/12/2018
|
+0.10 / +0.33%
|
30.60
|
30.70
|
30.45
|
30.70
|
30.53
|
25.23
|
1,257,350
|
|
|
9/11/2018
|
+0.25 / +0.82%
|
30.25
|
30.60
|
30.00
|
30.60
|
30.32
|
25.15
|
563,810
|
|
|
9/10/2018
|
-0.35 / -1.14%
|
30.50
|
30.70
|
30.20
|
30.35
|
30.41
|
24.94
|
118,890
|
|
|
9/7/2018
|
0.00 / 0.00%
|
30.10
|
30.75
|
30.10
|
30.70
|
30.53
|
25.23
|
1,021,780
|
|
|
9/6/2018
|
+0.10 / +0.33%
|
30.60
|
30.70
|
30.20
|
30.70
|
30.47
|
25.23
|
93,390
|
|
|
9/5/2018
|
+0.25 / +0.82%
|
29.70
|
30.90
|
29.50
|
30.60
|
29.72
|
25.15
|
1,243,150
|
|
|
9/4/2018
|
+0.15 / +0.50%
|
30.20
|
30.40
|
29.60
|
30.35
|
30.12
|
24.94
|
468,800
|
|
|
8/31/2018
|
-0.05 / -0.17%
|
30.00
|
30.20
|
29.70
|
30.20
|
30.00
|
24.82
|
585,140
|
|
|
8/30/2018
|
-0.35 / -1.14%
|
30.50
|
30.80
|
29.50
|
30.25
|
29.96
|
24.86
|
770,880
|
|
|
8/29/2018
|
+0.70 / +2.34%
|
29.60
|
30.60
|
29.25
|
30.60
|
29.81
|
25.15
|
1,195,130
|
|
|
8/28/2018
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.20
|
29.90
|
29.59
|
24.57
|
742,220
|
|
|
8/27/2018
|
-0.10 / -0.33%
|
29.30
|
30.00
|
29.00
|
29.90
|
29.37
|
24.57
|
500,720
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|