|
Closing price on 3/19/2024
|
|
| Open |
5.90 |
| High |
6.40 |
| Low |
5.90 |
| Volume |
3,500 |
| Split-adjusted Price |
6.40 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2024
|
+0.50 / +8.47%
|
5.90
|
6.40
|
5.90
|
6.40
|
5.91
|
6.40
|
3,500
|
|
|
3/18/2024
|
+0.50 / +9.26%
|
5.90
|
5.90
|
5.30
|
5.90
|
5.78
|
5.90
|
500
|
|
|
3/15/2024
|
-0.10 / -1.82%
|
5.90
|
5.90
|
5.30
|
5.40
|
5.63
|
5.40
|
400
|
|
|
3/14/2024
|
-0.40 / -6.78%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
400
|
|
|
3/13/2024
|
+0.40 / +7.27%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
900
|
|
|
3/12/2024
|
+0.20 / +3.77%
|
5.80
|
5.80
|
5.40
|
5.50
|
5.78
|
5.50
|
3,500
|
|
|
3/11/2024
|
-0.30 / -5.36%
|
5.30
|
6.00
|
5.20
|
5.30
|
5.31
|
5.30
|
10,900
|
|
|
3/8/2024
|
-0.40 / -6.67%
|
6.00
|
6.00
|
5.50
|
5.60
|
5.62
|
5.60
|
7,800
|
|
|
3/7/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
5.60
|
6.00
|
6.01
|
6.00
|
20,700
|
|
|
3/6/2024
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
200
|
|
|
3/5/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.50
|
5.50
|
5.50
|
5.50
|
89,000
|
|
|
3/4/2024
|
-0.50 / -8.33%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.53
|
5.50
|
13,000
|
|
|
3/1/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
2/29/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
2/28/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
2/27/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
700
|
|
|
2/26/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1,000
|
|
|
2/23/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
39,300
|
|
|
2/22/2024
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3,000
|
|
|
2/21/2024
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
100
|
|
|
2/20/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5,900
|
|
|
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
|
|
|