|
|
Closing price on 4/17/2017
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.60 |
| Volume |
14,800 |
| Split-adjusted Price |
12.13 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2017
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.69
|
12.13
|
14,800
|
|
|
4/14/2017
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
16.00
|
12.21
|
25,000
|
|
|
4/13/2017
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.04
|
12.44
|
77,936
|
|
|
4/12/2017
|
-0.20 / -1.23%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.08
|
12.52
|
6,700
|
|
|
4/11/2017
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.20
|
16.30
|
16.30
|
12.67
|
11,100
|
|
|
4/10/2017
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.20
|
16.30
|
16.27
|
12.67
|
18,300
|
|
|
4/7/2017
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.10
|
16.30
|
16.25
|
12.67
|
9,270
|
|
|
4/5/2017
|
-0.10 / -0.61%
|
16.90
|
16.90
|
16.30
|
16.40
|
16.40
|
12.75
|
9,940
|
|
|
4/4/2017
|
-0.10 / -0.60%
|
17.10
|
17.10
|
16.40
|
16.50
|
16.50
|
12.83
|
9,200
|
|
|
4/3/2017
|
-0.20 / -1.19%
|
16.80
|
17.30
|
16.60
|
16.60
|
16.74
|
12.91
|
22,500
|
|
|
3/31/2017
|
+0.10 / +0.60%
|
16.40
|
16.80
|
16.30
|
16.80
|
16.60
|
13.06
|
16,086
|
|
|
3/30/2017
|
+0.30 / +1.83%
|
16.40
|
16.90
|
16.10
|
16.70
|
16.53
|
12.98
|
43,300
|
|
|
3/29/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.57
|
12.75
|
8,900
|
|
|
3/28/2017
|
-0.40 / -2.38%
|
17.00
|
17.00
|
16.20
|
16.40
|
16.59
|
12.75
|
28,800
|
|
|
3/27/2017
|
+1.10 / +7.01%
|
15.80
|
17.20
|
15.70
|
16.80
|
16.32
|
13.06
|
39,620
|
|
|
3/24/2017
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.60
|
15.70
|
15.70
|
12.21
|
27,217
|
|
|
3/23/2017
|
-0.10 / -0.63%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.59
|
12.21
|
15,605
|
|
|
3/22/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
15.80
|
15.63
|
12.28
|
65,631
|
|
|
3/21/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.72
|
12.28
|
46,430
|
|
|
3/20/2017
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.85
|
12.28
|
29,900
|
|
|
3/17/2017
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.80
|
15.90
|
15.96
|
12.36
|
26,900
|
|
|
3/16/2017
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.94
|
12.36
|
88,900
|
|
|
3/15/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
12.44
|
9,300
|
|
|
3/14/2017
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.90
|
16.00
|
16.04
|
12.44
|
33,330
|
|
|
3/13/2017
|
-0.30 / -1.85%
|
16.10
|
16.20
|
15.90
|
15.90
|
16.03
|
12.36
|
50,245
|
|
|
3/10/2017
|
-0.30 / -1.82%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.20
|
12.59
|
31,309
|
|
|
3/9/2017
|
-0.50 / -2.94%
|
16.90
|
16.90
|
16.30
|
16.50
|
16.65
|
12.83
|
54,330
|
|
|
3/8/2017
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.80
|
17.00
|
17.10
|
13.22
|
55,510
|
|
|
3/7/2017
|
+0.40 / +2.40%
|
16.90
|
17.20
|
16.80
|
17.10
|
16.92
|
13.29
|
56,810
|
|
|
3/6/2017
|
+0.30 / +1.83%
|
16.00
|
17.50
|
15.80
|
16.70
|
16.40
|
12.98
|
137,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|