|
Closing price on 3/5/2015
|
|
| Open |
15.80 |
| High |
15.90 |
| Low |
15.80 |
| Volume |
23,616 |
| Split-adjusted Price |
8.92 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2015
|
+0.20 / +1.27%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
8.92
|
23,616
|
|
|
3/4/2015
|
+0.10 / +0.64%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.70
|
8.81
|
18,700
|
|
|
3/3/2015
|
-0.30 / -1.89%
|
15.70
|
15.80
|
15.60
|
15.60
|
15.60
|
8.75
|
11,000
|
|
|
3/2/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.50
|
15.90
|
15.90
|
8.92
|
29,700
|
|
|
2/27/2015
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.90
|
15.90
|
15.90
|
8.92
|
4,000
|
|
|
2/26/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
8.92
|
1,000
|
|
|
2/25/2015
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
8.92
|
3,300
|
|
|
2/24/2015
|
+0.10 / +0.63%
|
15.30
|
16.00
|
15.30
|
15.90
|
15.90
|
8.92
|
4,800
|
|
|
2/13/2015
|
+0.40 / +2.60%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.80
|
8.86
|
7,300
|
|
|
2/12/2015
|
0.00 / 0.00%
|
15.40
|
15.80
|
15.40
|
15.40
|
15.40
|
8.64
|
8,800
|
|
|
2/11/2015
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.64
|
3,100
|
|
|
2/10/2015
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.50
|
8.69
|
11,800
|
|
|
2/9/2015
|
-0.30 / -1.89%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.60
|
8.75
|
1,600
|
|
|
2/6/2015
|
+0.30 / +1.92%
|
16.00
|
16.00
|
15.40
|
15.90
|
15.90
|
8.92
|
3,700
|
|
|
2/5/2015
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.60
|
8.75
|
3,100
|
|
|
2/4/2015
|
-0.20 / -1.27%
|
15.40
|
15.80
|
15.40
|
15.60
|
15.60
|
8.75
|
11,200
|
|
|
2/3/2015
|
-0.10 / -0.63%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.80
|
8.86
|
2,600
|
|
|
2/2/2015
|
+0.30 / +1.92%
|
15.60
|
15.90
|
15.50
|
15.90
|
15.90
|
8.92
|
17,400
|
|
|
1/30/2015
|
-0.40 / -2.50%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.60
|
8.75
|
16,800
|
|
|
1/29/2015
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
8.97
|
5,800
|
|
|
1/28/2015
|
-0.10 / -0.62%
|
16.00
|
16.00
|
15.70
|
16.00
|
16.00
|
8.97
|
17,000
|
|
|
1/27/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.70
|
16.10
|
16.10
|
9.03
|
19,500
|
|
|
1/26/2015
|
+0.10 / +0.63%
|
16.00
|
16.50
|
16.00
|
16.10
|
16.10
|
9.03
|
12,400
|
|
|
1/23/2015
|
-0.80 / -4.76%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
8.97
|
24,900
|
|
|
1/22/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.80
|
16.80
|
9.42
|
3,500
|
|
|
1/21/2015
|
-1.20 / -6.67%
|
18.00
|
18.00
|
16.80
|
16.80
|
16.80
|
9.42
|
18,800
|
|
|
1/20/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.10
|
12,800
|
|
|
1/19/2015
|
-0.10 / -0.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.10
|
7,100
|
|
|
1/16/2015
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
10.15
|
30,100
|
|
|
1/15/2015
|
+0.10 / +0.56%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.10
|
10.15
|
1,700
|
|
|