|
Closing price on 2/7/2014
|
|
| Open |
18.10 |
| High |
18.50 |
| Low |
18.00 |
| Volume |
139,000 |
| Split-adjusted Price |
9.00 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2014
|
+0.70 / +3.98%
|
18.10
|
18.50
|
18.00
|
18.30
|
18.30
|
9.00
|
139,000
|
|
|
2/6/2014
|
+0.70 / +4.14%
|
17.40
|
17.60
|
17.30
|
17.60
|
17.60
|
8.66
|
87,100
|
|
|
1/27/2014
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
8.31
|
10,100
|
|
|
1/24/2014
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.90
|
8.31
|
9,500
|
|
|
1/23/2014
|
+0.20 / +1.20%
|
16.40
|
17.00
|
16.40
|
16.90
|
16.90
|
8.31
|
6,710
|
|
|
1/22/2014
|
-0.60 / -3.47%
|
16.80
|
16.90
|
16.00
|
16.70
|
16.70
|
8.22
|
36,600
|
|
|
1/21/2014
|
-0.20 / -1.14%
|
17.00
|
17.30
|
16.80
|
17.30
|
17.30
|
8.51
|
36,400
|
|
|
1/20/2014
|
+0.10 / +0.57%
|
19.10
|
19.10
|
17.40
|
17.50
|
17.50
|
8.61
|
104,400
|
|
|
1/17/2014
|
+1.50 / +9.43%
|
17.00
|
17.40
|
16.90
|
17.40
|
17.40
|
8.56
|
205,650
|
|
|
1/16/2014
|
+1.40 / +9.66%
|
14.50
|
15.90
|
14.50
|
15.90
|
15.90
|
7.82
|
65,400
|
|
|
1/15/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.13
|
8,800
|
|
|
1/14/2014
|
0.00 / 0.00%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.50
|
7.13
|
3,100
|
|
|
1/13/2014
|
+0.10 / +0.69%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.50
|
7.13
|
7,100
|
|
|
1/10/2014
|
0.00 / 0.00%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.40
|
7.08
|
1,000
|
|
|
1/9/2014
|
+0.10 / +0.70%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
7.08
|
4,800
|
|
|
1/8/2014
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.03
|
0
|
|
|
1/7/2014
|
+0.40 / +2.88%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.30
|
7.03
|
2,700
|
|
|
1/6/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
6.84
|
4,400
|
|
|
1/3/2014
|
+0.10 / +0.72%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.90
|
6.84
|
1,700
|
|
|
1/2/2014
|
+0.10 / +0.73%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.79
|
13,000
|
|
|
12/31/2013
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.70
|
6.74
|
3,800
|
|
|
12/30/2013
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.60
|
6.69
|
4,400
|
|
|
12/27/2013
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.64
|
50,800
|
|
|
12/26/2013
|
-0.20 / -1.46%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.50
|
6.64
|
8,500
|
|
|
12/25/2013
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
6.74
|
1,500
|
|
|
12/24/2013
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
6.74
|
2,100
|
|
|
12/23/2013
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.70
|
6.74
|
7,000
|
|
|
12/20/2013
|
+0.20 / +1.49%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.60
|
6.69
|
4,300
|
|
|
12/19/2013
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.40
|
6.59
|
2,300
|
|
|
12/18/2013
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
6.54
|
0
|
|
|