|
Closing price on 10/24/2013
|
|
| Open |
11.40 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
21,600 |
| Split-adjusted Price |
5.71 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2013
|
+0.30 / +2.65%
|
11.40
|
11.80
|
11.40
|
11.60
|
11.60
|
5.71
|
21,600
|
|
|
10/23/2013
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.00
|
11.30
|
11.30
|
5.56
|
9,800
|
|
|
10/22/2013
|
+0.40 / +3.67%
|
10.80
|
11.30
|
10.80
|
11.30
|
11.30
|
5.56
|
7,100
|
|
|
10/21/2013
|
-0.30 / -2.68%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.90
|
5.36
|
4,000
|
|
|
10/18/2013
|
+0.60 / +5.66%
|
11.00
|
11.30
|
10.60
|
11.20
|
11.20
|
5.51
|
34,100
|
|
|
10/17/2013
|
+0.40 / +3.92%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
5.21
|
300
|
|
|
10/16/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.02
|
100
|
|
|
10/15/2013
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.02
|
2,500
|
|
|
10/14/2013
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.97
|
1,200
|
|
|
10/11/2013
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
5.02
|
2,700
|
|
|
10/10/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.92
|
2,100
|
|
|
10/9/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.92
|
500
|
|
|
10/8/2013
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
4.92
|
5,400
|
|
|
10/7/2013
|
+0.10 / +1.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.10
|
4.97
|
2,700
|
|
|
10/4/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.92
|
0
|
|
|
10/3/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.92
|
0
|
|
|
10/2/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.92
|
0
|
|
|
10/1/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.92
|
1,100
|
|
|
9/30/2013
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
4.92
|
1,300
|
|
|
9/27/2013
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.87
|
4,300
|
|
|
9/26/2013
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
4.82
|
1,100
|
|
|
9/25/2013
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
4.87
|
3,100
|
|
|
9/24/2013
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
4.92
|
5,600
|
|
|
9/23/2013
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.82
|
100
|
|
|
9/20/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.77
|
1,600
|
|
|
9/19/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.77
|
0
|
|
|
9/18/2013
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.77
|
100
|
|
|
9/17/2013
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.82
|
500
|
|
|
9/16/2013
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
4.77
|
22,200
|
|
|
9/13/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.77
|
0
|
|
|