|
|
Closing price on 2/21/2017
|
|
| Open |
24.30 |
| High |
24.80 |
| Low |
23.70 |
| Volume |
235,900 |
| Split-adjusted Price |
14.83 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2017
|
-0.80 / -3.23%
|
24.30
|
24.80
|
23.70
|
24.00
|
23.95
|
14.83
|
235,900
|
|
|
2/20/2017
|
-1.30 / -4.98%
|
26.00
|
26.20
|
23.60
|
24.80
|
25.51
|
15.33
|
286,745
|
|
|
2/17/2017
|
+2.30 / +9.66%
|
25.00
|
26.10
|
25.00
|
26.10
|
25.58
|
16.13
|
367,050
|
|
|
2/16/2017
|
+2.10 / +9.68%
|
23.50
|
23.80
|
22.70
|
23.80
|
23.47
|
14.71
|
936,520
|
|
|
2/15/2017
|
+1.90 / +9.60%
|
20.00
|
21.70
|
20.00
|
21.70
|
21.35
|
13.41
|
241,930
|
|
|
2/14/2017
|
+0.30 / +1.54%
|
19.80
|
20.00
|
19.50
|
19.80
|
19.82
|
12.24
|
24,000
|
|
|
2/13/2017
|
-0.20 / -1.02%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.05
|
33,600
|
|
|
2/10/2017
|
+0.20 / +1.03%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.51
|
12.18
|
22,200
|
|
|
2/9/2017
|
+0.10 / +0.52%
|
20.00
|
20.00
|
19.40
|
19.50
|
19.53
|
12.05
|
25,100
|
|
|
2/8/2017
|
-0.10 / -0.51%
|
19.30
|
19.50
|
19.20
|
19.40
|
19.28
|
11.99
|
18,600
|
|
|
2/7/2017
|
-0.30 / -1.52%
|
19.50
|
19.70
|
19.40
|
19.50
|
19.50
|
12.05
|
36,000
|
|
|
2/6/2017
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
12.24
|
12,000
|
|
|
2/3/2017
|
-0.20 / -1.00%
|
20.00
|
20.10
|
19.50
|
19.80
|
19.85
|
12.24
|
38,510
|
|
|
2/2/2017
|
+0.90 / +4.71%
|
19.30
|
20.00
|
19.20
|
20.00
|
19.42
|
12.36
|
46,240
|
|
|
1/25/2017
|
+0.10 / +0.53%
|
19.50
|
19.50
|
19.00
|
19.10
|
19.02
|
11.81
|
3,500
|
|
|
1/24/2017
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.80
|
19.00
|
18.90
|
11.74
|
31,400
|
|
|
1/23/2017
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.01
|
11.74
|
32,100
|
|
|
1/20/2017
|
+0.30 / +1.60%
|
19.00
|
19.10
|
18.90
|
19.00
|
18.96
|
11.74
|
52,200
|
|
|
1/19/2017
|
-0.20 / -1.06%
|
18.80
|
19.10
|
18.70
|
18.70
|
19.07
|
11.56
|
33,610
|
|
|
1/18/2017
|
+0.40 / +2.16%
|
18.60
|
19.50
|
18.60
|
18.90
|
19.17
|
11.68
|
30,300
|
|
|
1/17/2017
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.30
|
18.50
|
18.45
|
11.43
|
27,600
|
|
|
1/16/2017
|
+1.00 / +5.71%
|
17.50
|
18.60
|
17.50
|
18.50
|
18.27
|
11.43
|
52,600
|
|
|
1/13/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
10.82
|
0
|
|
|
1/12/2017
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.33
|
10.82
|
7,100
|
|
|
1/11/2017
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.43
|
10.82
|
17,700
|
|
|
1/10/2017
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.40
|
17.60
|
17.48
|
10.88
|
9,000
|
|
|
1/9/2017
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.31
|
10.82
|
18,000
|
|
|
1/6/2017
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.51
|
10.82
|
17,400
|
|
|
1/5/2017
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.30
|
17.50
|
17.45
|
10.82
|
17,600
|
|
|
1/4/2017
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.47
|
10.76
|
14,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|