Closing price on 10/22/2021
|
|
Open |
26.00 |
High |
26.00 |
Low |
26.00 |
Volume |
0 |
Split-adjusted Price |
26.00 |
|
|
KKC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/22/2021
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
0
|
|
10/21/2021
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
600
|
|
10/20/2021
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
800
|
|
10/19/2021
|
-0.20 / -0.76%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
300
|
|
10/18/2021
|
-0.10 / -0.38%
|
26.10
|
26.20
|
26.10
|
26.20
|
26.20
|
26.20
|
2,900
|
|
10/15/2021
|
-1.50 / -5.40%
|
26.10
|
27.50
|
26.00
|
26.30
|
26.25
|
26.30
|
2,400
|
|
10/14/2021
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
0
|
|
10/13/2021
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
600
|
|
10/12/2021
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
100
|
|
10/11/2021
|
+0.50 / +1.83%
|
25.40
|
27.80
|
25.10
|
27.80
|
27.06
|
27.80
|
1,700
|
|
10/8/2021
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
0
|
|
10/7/2021
|
-0.20 / -0.73%
|
27.20
|
27.30
|
27.20
|
27.30
|
27.30
|
27.30
|
900
|
|
10/6/2021
|
-0.30 / -1.08%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
100
|
|
10/5/2021
|
+0.80 / +2.96%
|
26.80
|
28.00
|
26.80
|
27.80
|
27.50
|
27.80
|
800
|
|
10/4/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
0
|
|
10/1/2021
|
+0.10 / +0.37%
|
26.80
|
27.00
|
25.50
|
27.00
|
26.15
|
27.00
|
2,600
|
|
9/30/2021
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
1,800
|
|
9/29/2021
|
+0.10 / +0.37%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
1,500
|
|
9/28/2021
|
-1.40 / -4.96%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
1,500
|
|
9/27/2021
|
0.00 / 0.00%
|
27.90
|
28.20
|
27.90
|
28.20
|
28.20
|
28.20
|
1,300
|
|
9/24/2021
|
-0.20 / -0.70%
|
26.50
|
28.20
|
26.40
|
28.20
|
26.67
|
28.20
|
1,800
|
|
9/23/2021
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
0
|
|
9/22/2021
|
+1.60 / +5.97%
|
26.30
|
28.40
|
26.30
|
28.40
|
27.14
|
28.40
|
700
|
|
9/21/2021
|
+0.10 / +0.37%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
2,800
|
|
9/20/2021
|
+0.70 / +2.69%
|
25.50
|
26.70
|
25.50
|
26.70
|
26.29
|
26.70
|
3,500
|
|
9/17/2021
|
-0.50 / -1.89%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.43
|
26.00
|
2,800
|
|
9/16/2021
|
-0.20 / -0.75%
|
26.70
|
26.90
|
26.50
|
26.50
|
26.50
|
26.50
|
1,100
|
|
9/15/2021
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
500
|
|
9/14/2021
|
-0.30 / -1.11%
|
25.40
|
26.70
|
25.40
|
26.70
|
25.79
|
26.70
|
1,900
|
|
9/13/2021
|
-0.50 / -1.82%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
200
|
|
|