|
Closing price on 2/19/2024
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.30 |
| Volume |
15,200 |
| Split-adjusted Price |
6.30 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
15,200
|
|
|
2/16/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
2/15/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
2/7/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2,700
|
|
|
2/6/2024
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5,400
|
|
|
2/5/2024
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.41
|
6.20
|
700
|
|
|
2/2/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5,000
|
|
|
2/1/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2,000
|
|
|
1/31/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
1/30/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3,500
|
|
|
1/29/2024
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
|
1/26/2024
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
20,000
|
|
|
1/25/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
1/24/2024
|
+0.10 / +1.54%
|
7.10
|
7.10
|
6.60
|
6.60
|
6.67
|
6.60
|
1,200
|
|
|
1/23/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
1/22/2024
|
-0.50 / -7.14%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
|
1/19/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
200
|
|
|
1/18/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
1/17/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
1/16/2024
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
100
|
|
|
1/15/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
500
|
|
|
1/12/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4,000
|
|
|
1/11/2024
|
-0.50 / -6.94%
|
7.20
|
7.20
|
6.50
|
6.70
|
6.59
|
6.70
|
1,400
|
|
|
1/10/2024
|
-0.70 / -8.86%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.21
|
7.20
|
1,800
|
|
|
1/9/2024
|
-0.80 / -9.20%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.91
|
7.90
|
700
|
|
|
1/8/2024
|
+0.70 / +8.75%
|
8.80
|
8.80
|
7.50
|
8.70
|
8.54
|
8.70
|
2,700
|
|
|
1/5/2024
|
+0.70 / +9.59%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6,300
|
|
|
1/4/2024
|
+0.60 / +8.96%
|
6.20
|
7.30
|
6.10
|
7.30
|
7.00
|
7.30
|
800
|
|
|
1/3/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
|
1/2/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|