|
Closing price on 11/7/2013
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
12.30 |
| Volume |
10,900 |
| Split-adjusted Price |
6.05 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2013
|
-0.50 / -3.91%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.30
|
6.05
|
10,900
|
|
|
11/6/2013
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.30
|
100
|
|
|
11/5/2013
|
-0.20 / -1.57%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
6.15
|
1,600
|
|
|
11/4/2013
|
+0.70 / +5.83%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.70
|
6.25
|
10,500
|
|
|
11/1/2013
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
5.90
|
6,700
|
|
|
10/31/2013
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.80
|
2,300
|
|
|
10/30/2013
|
+0.40 / +3.48%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.90
|
5.85
|
8,500
|
|
|
10/29/2013
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
5.66
|
6,900
|
|
|
10/28/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
5.61
|
18,600
|
|
|
10/25/2013
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.40
|
5.61
|
12,400
|
|
|
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
|
|
|