Closing price on 4/24/2024
|
|
Open |
7.80 |
High |
7.80 |
Low |
6.70 |
Volume |
200 |
Split-adjusted Price |
6.70 |
|
|
KKC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2024
|
-0.50 / -6.94%
|
7.80
|
7.80
|
6.70
|
6.70
|
7.25
|
6.70
|
200
|
|
4/23/2024
|
+0.60 / +9.09%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
100
|
|
4/22/2024
|
+0.60 / +10.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
100
|
|
4/19/2024
|
+0.50 / +9.09%
|
6.00
|
6.00
|
5.20
|
6.00
|
5.73
|
6.00
|
600
|
|
4/17/2024
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
1,000
|
|
4/16/2024
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
8,000
|
|
4/15/2024
|
-0.10 / -1.79%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
200
|
|
4/12/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
4/11/2024
|
-0.20 / -3.45%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.50
|
5.60
|
200
|
|
4/10/2024
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1,000
|
|
4/9/2024
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
1,000
|
|
4/8/2024
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
0
|
|
4/5/2024
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
0
|
|
4/4/2024
|
-0.40 / -6.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
100
|
|
4/3/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
700
|
|
4/2/2024
|
-0.10 / -1.59%
|
5.70
|
6.20
|
5.70
|
6.20
|
5.95
|
6.20
|
200
|
|
4/1/2024
|
+0.10 / +1.61%
|
5.60
|
6.30
|
5.60
|
6.30
|
6.20
|
6.30
|
12,000
|
|
3/29/2024
|
+0.50 / +8.77%
|
5.20
|
6.20
|
5.20
|
6.20
|
6.12
|
6.20
|
1,200
|
|
3/28/2024
|
-0.30 / -5.00%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.68
|
5.70
|
900
|
|
3/27/2024
|
-0.40 / -6.25%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.98
|
6.00
|
1,200
|
|
3/26/2024
|
+0.30 / +4.92%
|
6.00
|
6.50
|
5.70
|
6.40
|
6.08
|
6.40
|
17,100
|
|
3/25/2024
|
-0.20 / -3.17%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
30,100
|
|
3/22/2024
|
+0.30 / +5.00%
|
6.30
|
6.30
|
5.50
|
6.30
|
5.53
|
6.30
|
26,000
|
|
3/21/2024
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
100
|
|
3/20/2024
|
-0.60 / -9.38%
|
6.40
|
7.00
|
5.80
|
5.80
|
5.98
|
5.80
|
6,600
|
|
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
|
|
|