|
Closing price on 1/18/2019
|
|
| Open |
10.00 |
| High |
10.40 |
| Low |
9.60 |
| Volume |
6,200 |
| Split-adjusted Price |
8.64 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2019
|
-1.00 / -9.43%
|
10.00
|
10.40
|
9.60
|
9.60
|
9.82
|
8.64
|
6,200
|
|
|
1/17/2019
|
0.00 / 0.00%
|
9.60
|
10.60
|
9.60
|
10.60
|
9.68
|
9.54
|
1,200
|
|
|
1/16/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.54
|
0
|
|
|
1/15/2019
|
+0.90 / +9.28%
|
9.50
|
10.60
|
8.80
|
10.60
|
8.93
|
9.54
|
8,300
|
|
|
1/14/2019
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.73
|
500
|
|
|
1/11/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.64
|
0
|
|
|
1/10/2019
|
-1.00 / -9.43%
|
10.20
|
10.20
|
9.60
|
9.60
|
9.63
|
8.64
|
2,600
|
|
|
1/9/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.54
|
0
|
|
|
1/8/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.54
|
0
|
|
|
1/7/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.54
|
0
|
|
|
1/4/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.54
|
0
|
|
|
1/3/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.54
|
0
|
|
|
1/2/2019
|
+0.40 / +3.92%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.23
|
9.54
|
1,600
|
|
|
12/28/2018
|
-0.50 / -4.67%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.18
|
900
|
|
|
12/27/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.63
|
1,500
|
|
|
12/26/2018
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.63
|
5,600
|
|
|
12/25/2018
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.18
|
5,500
|
|
|
12/24/2018
|
-0.90 / -8.18%
|
11.00
|
11.00
|
10.10
|
10.10
|
10.99
|
9.09
|
10,800
|
|
|
12/21/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.90
|
0
|
|
|
12/20/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.90
|
0
|
|
|
12/19/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.90
|
0
|
|
|
12/18/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.90
|
0
|
|
|
12/17/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.90
|
5,100
|
|
|
12/14/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.90
|
600
|
|
|
12/13/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.90
|
500
|
|
|
12/12/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.90
|
0
|
|
|
12/11/2018
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.99
|
9.90
|
900
|
|
|
12/10/2018
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.81
|
100
|
|
|
12/7/2018
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.81
|
0
|
|
|
12/6/2018
|
-0.70 / -6.03%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.89
|
9.81
|
3,100
|
|
|