|
Closing price on 11/18/2020
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
7.00 |
| Volume |
2,700 |
| Split-adjusted Price |
6.30 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2020
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.21
|
6.30
|
2,700
|
|
|
11/17/2020
|
+0.50 / +7.69%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.61
|
6.30
|
10,200
|
|
|
11/16/2020
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.85
|
5,000
|
|
|
11/13/2020
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.63
|
6.12
|
2,000
|
|
|
11/12/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.76
|
7,000
|
|
|
11/11/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.76
|
3,000
|
|
|
11/10/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.76
|
0
|
|
|
11/9/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.76
|
0
|
|
|
11/6/2020
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.36
|
5.76
|
11,500
|
|
|
11/5/2020
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.76
|
100
|
|
|
11/4/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.58
|
10,000
|
|
|
11/3/2020
|
-0.50 / -7.46%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.58
|
5,000
|
|
|
11/2/2020
|
+0.50 / +8.06%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.03
|
100
|
|
|
10/30/2020
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.58
|
1,000
|
|
|
10/29/2020
|
+0.50 / +8.47%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.76
|
30,600
|
|
|
10/28/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.31
|
0
|
|
|
10/27/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
5.31
|
7,800
|
|
|
10/26/2020
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.31
|
1,900
|
|
|
10/23/2020
|
-0.50 / -7.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.40
|
5,000
|
|
|
10/22/2020
|
+0.20 / +3.17%
|
5.90
|
6.50
|
5.90
|
6.50
|
6.20
|
5.85
|
200
|
|
|
10/21/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.67
|
0
|
|
|
10/20/2020
|
+0.50 / +8.62%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.67
|
100
|
|
|
10/19/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.22
|
0
|
|
|
10/16/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.22
|
0
|
|
|
10/15/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.22
|
0
|
|
|
10/14/2020
|
-0.20 / -3.33%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.22
|
400
|
|
|
10/13/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.40
|
0
|
|
|
10/12/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.05
|
5.40
|
200
|
|
|
10/9/2020
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.40
|
100
|
|
|
10/8/2020
|
-0.50 / -7.94%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.81
|
5.22
|
9,900
|
|
|