Closing price on 11/2/2020
|
|
Open |
6.70 |
High |
6.70 |
Low |
6.70 |
Volume |
100 |
Split-adjusted Price |
6.03 |
|
|
KKC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
10/7/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.67
|
0
|
|
10/6/2020
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.67
|
100
|
|
10/5/2020
|
-0.30 / -4.76%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.87
|
5.40
|
13,800
|
|
10/2/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.67
|
0
|
|
10/1/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.67
|
0
|
|
9/30/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.67
|
100
|
|
9/29/2020
|
+0.30 / +5.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.01
|
5.67
|
5,100
|
|
9/28/2020
|
-0.50 / -7.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.93
|
5.40
|
11,100
|
|
9/25/2020
|
+0.30 / +4.84%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.85
|
100
|
|
9/24/2020
|
+0.30 / +5.08%
|
5.90
|
6.20
|
5.70
|
6.20
|
5.91
|
5.58
|
1,100
|
|
9/23/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.31
|
0
|
|
9/22/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.31
|
0
|
|
|