|
|
Closing price on 3/25/2021
|
|
| Open |
15.20 |
| High |
15.50 |
| Low |
14.90 |
| Volume |
66,900 |
| Split-adjusted Price |
13.59 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2021
|
-0.70 / -4.43%
|
15.20
|
15.50
|
14.90
|
15.10
|
15.13
|
13.59
|
66,900
|
|
|
3/24/2021
|
+0.70 / +4.64%
|
15.60
|
16.50
|
14.50
|
15.80
|
15.53
|
14.22
|
220,200
|
|
|
3/23/2021
|
+1.30 / +9.42%
|
14.20
|
15.10
|
14.20
|
15.10
|
14.77
|
13.59
|
207,000
|
|
|
3/22/2021
|
+0.10 / +0.73%
|
13.70
|
14.20
|
13.70
|
13.80
|
13.98
|
12.42
|
59,400
|
|
|
3/19/2021
|
-0.30 / -2.14%
|
14.00
|
14.10
|
13.70
|
13.70
|
13.82
|
12.33
|
36,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|