|
|
Closing price on 10/30/2017
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.70 |
| Volume |
15,400 |
| Split-adjusted Price |
11.51 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2017
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.73
|
11.51
|
15,400
|
|
|
10/27/2017
|
+0.20 / +1.36%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.58
|
600
|
|
|
10/26/2017
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.80
|
11.43
|
18,200
|
|
|
10/25/2017
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.51
|
16,500
|
|
|
10/24/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.94
|
11.58
|
2,200
|
|
|
10/23/2017
|
-0.30 / -1.97%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
11.58
|
19,700
|
|
|
10/20/2017
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.27
|
11.82
|
5,600
|
|
|
10/19/2017
|
+0.20 / +1.32%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.18
|
11.89
|
32,100
|
|
|
10/18/2017
|
+0.20 / +1.34%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.13
|
11.74
|
38,400
|
|
|
10/17/2017
|
-0.30 / -1.97%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.96
|
11.58
|
27,300
|
|
|
10/16/2017
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.04
|
11.82
|
7,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|