|
|
Closing price on 3/18/2021
|
|
| Open |
14.00 |
| High |
14.50 |
| Low |
13.80 |
| Volume |
41,400 |
| Split-adjusted Price |
12.60 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2021
|
+0.20 / +1.45%
|
14.00
|
14.50
|
13.80
|
14.00
|
13.96
|
12.60
|
41,400
|
|
|
3/17/2021
|
-0.20 / -1.43%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.87
|
12.42
|
23,200
|
|
|
3/16/2021
|
-0.20 / -1.41%
|
13.90
|
14.10
|
13.70
|
14.00
|
13.91
|
12.60
|
39,700
|
|
|
3/15/2021
|
-0.10 / -0.70%
|
14.10
|
14.30
|
13.90
|
14.20
|
14.08
|
12.78
|
63,200
|
|
|
3/12/2021
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.10
|
14.30
|
14.22
|
12.87
|
34,900
|
|
|
3/11/2021
|
+0.20 / +1.39%
|
15.00
|
15.10
|
14.00
|
14.60
|
14.27
|
13.14
|
54,200
|
|
|
3/10/2021
|
-0.30 / -2.04%
|
15.00
|
15.00
|
13.60
|
14.40
|
14.28
|
12.96
|
54,200
|
|
|
3/9/2021
|
+0.70 / +5.00%
|
14.10
|
15.20
|
14.10
|
14.70
|
14.77
|
13.23
|
107,400
|
|
|
3/8/2021
|
+1.20 / +9.38%
|
12.90
|
14.00
|
12.90
|
14.00
|
13.63
|
12.60
|
146,100
|
|
|
3/5/2021
|
-0.20 / -1.54%
|
12.90
|
13.20
|
12.80
|
12.80
|
12.93
|
11.52
|
55,200
|
|
|
3/4/2021
|
-0.40 / -2.99%
|
13.40
|
13.80
|
12.70
|
13.00
|
13.18
|
11.70
|
26,800
|
|
|
3/3/2021
|
+1.10 / +8.94%
|
12.30
|
13.50
|
12.30
|
13.40
|
12.94
|
12.06
|
102,600
|
|
|
3/2/2021
|
-0.50 / -3.91%
|
12.60
|
12.80
|
12.30
|
12.30
|
12.49
|
11.07
|
125,300
|
|
|
3/1/2021
|
-0.20 / -1.54%
|
14.10
|
14.10
|
12.80
|
12.80
|
13.04
|
11.52
|
35,000
|
|
|
2/26/2021
|
+1.10 / +9.24%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.88
|
11.70
|
133,400
|
|
|
2/25/2021
|
+1.00 / +9.17%
|
10.90
|
11.90
|
10.60
|
11.90
|
11.68
|
10.71
|
86,000
|
|
|
2/24/2021
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.97
|
9.81
|
12,800
|
|
|
2/23/2021
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.94
|
9.90
|
7,500
|
|
|
2/22/2021
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.90
|
10.88
|
9.81
|
12,500
|
|
|
2/19/2021
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.93
|
9.81
|
20,800
|
|
|
2/18/2021
|
-0.30 / -2.65%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.99
|
9.90
|
7,400
|
|
|
2/17/2021
|
+0.20 / +1.80%
|
11.00
|
11.50
|
10.80
|
11.30
|
11.03
|
10.17
|
18,900
|
|
|
2/9/2021
|
+0.50 / +4.72%
|
10.60
|
11.10
|
10.40
|
11.10
|
10.72
|
9.99
|
15,700
|
|
|
2/8/2021
|
-0.60 / -5.36%
|
11.20
|
11.30
|
10.60
|
10.60
|
10.64
|
9.54
|
46,700
|
|
|
2/5/2021
|
+0.40 / +3.70%
|
11.30
|
11.30
|
10.80
|
11.20
|
11.08
|
10.08
|
14,400
|
|
|
2/4/2021
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.50
|
10.80
|
10.56
|
9.72
|
49,200
|
|
|
2/3/2021
|
+0.20 / +1.85%
|
10.90
|
11.30
|
10.60
|
11.00
|
11.04
|
9.90
|
15,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|