|
Closing price on 12/11/2020
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
7.00 |
| Volume |
2,600 |
| Split-adjusted Price |
6.30 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.30
|
2,600
|
|
|
12/10/2020
|
-0.70 / -9.09%
|
7.90
|
7.90
|
7.00
|
7.00
|
7.03
|
6.30
|
3,300
|
|
|
12/9/2020
|
+0.20 / +2.67%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.93
|
1,100
|
|
|
12/8/2020
|
-0.30 / -3.85%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.34
|
6.75
|
4,700
|
|
|
12/7/2020
|
+0.50 / +6.85%
|
7.90
|
7.90
|
7.30
|
7.80
|
7.40
|
7.02
|
4,200
|
|
|
12/4/2020
|
-0.60 / -7.59%
|
8.00
|
8.00
|
7.30
|
7.30
|
7.35
|
6.57
|
1,300
|
|
|
12/3/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.11
|
0
|
|
|
12/2/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.11
|
2,300
|
|
|
12/1/2020
|
+0.40 / +5.33%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.11
|
100
|
|
|
11/30/2020
|
-0.40 / -5.06%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.75
|
3,200
|
|
|
11/27/2020
|
+0.40 / +5.33%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.11
|
100
|
|
|
11/26/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.75
|
100
|
|
|
11/25/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.75
|
0
|
|
|
11/24/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.75
|
0
|
|
|
11/23/2020
|
+0.30 / +4.17%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.35
|
6.75
|
200
|
|
|
11/20/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.48
|
200
|
|
|
11/19/2020
|
+0.20 / +2.86%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.20
|
6.48
|
3,100
|
|
|
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
|
|
|