|
|
Closing price on 2/2/2021
|
|
| Open |
10.00 |
| High |
10.80 |
| Low |
9.90 |
| Volume |
37,400 |
| Split-adjusted Price |
9.72 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2021
|
+0.70 / +6.93%
|
10.00
|
10.80
|
9.90
|
10.80
|
10.12
|
9.72
|
37,400
|
|
|
2/1/2021
|
-0.50 / -4.72%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.00
|
9.09
|
34,300
|
|
|
1/29/2021
|
-0.60 / -5.36%
|
10.10
|
10.80
|
10.10
|
10.60
|
10.19
|
9.54
|
61,000
|
|
|
1/28/2021
|
-1.20 / -9.68%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.23
|
10.08
|
63,200
|
|
|
1/27/2021
|
-0.90 / -6.77%
|
14.50
|
14.60
|
12.00
|
12.40
|
12.68
|
11.16
|
102,800
|
|
|
1/26/2021
|
+1.20 / +9.92%
|
12.90
|
13.30
|
12.90
|
13.30
|
13.25
|
11.97
|
120,200
|
|
|
1/25/2021
|
+1.10 / +10.00%
|
12.10
|
12.10
|
11.90
|
12.10
|
12.02
|
10.89
|
125,200
|
|
|
1/22/2021
|
+1.00 / +10.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.90
|
197,800
|
|
|
1/21/2021
|
+0.90 / +9.89%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.94
|
9.00
|
77,300
|
|
|
1/20/2021
|
+0.50 / +5.81%
|
8.70
|
9.10
|
8.50
|
9.10
|
8.64
|
8.19
|
37,900
|
|
|
1/19/2021
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.10
|
8.60
|
8.46
|
7.74
|
12,300
|
|
|
1/18/2021
|
+0.50 / +6.02%
|
8.50
|
8.80
|
7.70
|
8.80
|
8.46
|
7.92
|
11,800
|
|
|
1/15/2021
|
+0.50 / +6.41%
|
7.80
|
8.30
|
7.80
|
8.30
|
8.12
|
7.47
|
10,500
|
|
|
1/14/2021
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.02
|
0
|
|
|
1/13/2021
|
-0.40 / -4.88%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.02
|
2,200
|
|
|
1/12/2021
|
+0.70 / +9.33%
|
7.60
|
8.20
|
7.50
|
8.20
|
7.75
|
7.38
|
39,100
|
|
|
1/11/2021
|
-0.10 / -1.32%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.50
|
6.75
|
4,000
|
|
|
1/8/2021
|
+0.10 / +1.33%
|
7.50
|
7.90
|
7.50
|
7.60
|
7.59
|
6.84
|
3,500
|
|
|
1/7/2021
|
+0.10 / +1.35%
|
7.50
|
7.80
|
7.40
|
7.50
|
7.50
|
6.75
|
1,900
|
|
|
1/6/2021
|
-0.40 / -5.13%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.43
|
6.66
|
3,000
|
|
|
1/5/2021
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.72
|
7.02
|
3,600
|
|
|
1/4/2021
|
-0.10 / -1.27%
|
7.50
|
7.90
|
7.50
|
7.80
|
7.72
|
7.02
|
4,600
|
|
|
12/31/2020
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.81
|
7.11
|
1,100
|
|
|
12/30/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.02
|
2,400
|
|
|
12/29/2020
|
+0.20 / +2.63%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.71
|
7.02
|
1,800
|
|
|
12/28/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.84
|
1,100
|
|
|
12/25/2020
|
-0.30 / -3.80%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.51
|
6.84
|
5,600
|
|
|
12/24/2020
|
+0.10 / +1.28%
|
7.40
|
7.90
|
7.40
|
7.90
|
7.46
|
7.11
|
900
|
|
|
12/23/2020
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.70
|
7.02
|
5,500
|
|
|
12/22/2020
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.54
|
6.84
|
5,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|