|
|
Closing price on 10/13/2017
|
|
| Open |
15.00 |
| High |
15.20 |
| Low |
15.00 |
| Volume |
6,200 |
| Split-adjusted Price |
11.82 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2017
|
-0.10 / -0.65%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.07
|
11.82
|
6,200
|
|
|
10/12/2017
|
+0.20 / +1.32%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.28
|
11.89
|
1,900
|
|
|
10/11/2017
|
+0.50 / +3.42%
|
14.60
|
15.10
|
14.40
|
15.10
|
14.85
|
11.74
|
14,900
|
|
|
10/10/2017
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.62
|
11.35
|
5,200
|
|
|
10/9/2017
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.74
|
11.43
|
5,700
|
|
|
10/6/2017
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.83
|
11.51
|
29,600
|
|
|
10/5/2017
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.51
|
16,300
|
|
|
10/4/2017
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.85
|
11.51
|
12,400
|
|
|
10/3/2017
|
-0.30 / -2.00%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.77
|
11.43
|
45,200
|
|
|
10/2/2017
|
+0.10 / +0.67%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.78
|
11.66
|
4,300
|
|
|
9/29/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
13.80
|
14.90
|
14.67
|
11.58
|
25,100
|
|
|
9/28/2017
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.89
|
11.58
|
39,700
|
|
|
9/27/2017
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.00
|
11.66
|
23,400
|
|
|
9/26/2017
|
+0.30 / +2.03%
|
14.90
|
15.40
|
14.90
|
15.10
|
15.03
|
11.74
|
130,500
|
|
|
9/25/2017
|
+0.40 / +2.78%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.59
|
11.51
|
68,530
|
|
|
9/22/2017
|
+0.30 / +2.13%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.22
|
11.19
|
14,200
|
|
|
9/21/2017
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.06
|
10.96
|
20,500
|
|
|
9/20/2017
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.90
|
10.88
|
16,500
|
|
|
9/19/2017
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.90
|
10.81
|
9,100
|
|
|
9/18/2017
|
-0.10 / -0.71%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.83
|
10.81
|
4,200
|
|
|
9/15/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.88
|
0
|
|
|
9/14/2017
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.98
|
10.88
|
1,300
|
|
|
9/13/2017
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.83
|
10.81
|
300
|
|
|
9/12/2017
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
10.73
|
0
|
|
|
9/11/2017
|
-0.20 / -1.43%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.89
|
10.73
|
1,100
|
|
|
9/8/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.88
|
10.88
|
1,200
|
|
|
9/7/2017
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.90
|
10.88
|
4,900
|
|
|
9/6/2017
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.70
|
13.80
|
13.82
|
10.73
|
10,300
|
|
|
9/5/2017
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.77
|
10.73
|
4,800
|
|
|
9/1/2017
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
10.73
|
100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|