|
|
Closing price on 5/4/2021
|
|
| Open |
15.60 |
| High |
15.80 |
| Low |
14.70 |
| Volume |
99,800 |
| Split-adjusted Price |
14.39 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2021
|
-0.50 / -3.16%
|
15.60
|
15.80
|
14.70
|
15.30
|
15.05
|
14.39
|
99,800
|
|
|
4/29/2021
|
+0.10 / +0.64%
|
15.80
|
16.20
|
15.50
|
15.80
|
15.79
|
14.86
|
52,800
|
|
|
4/28/2021
|
-0.60 / -3.68%
|
16.30
|
16.30
|
15.70
|
15.70
|
15.88
|
14.77
|
70,500
|
|
|
4/27/2021
|
+0.30 / +1.88%
|
15.80
|
16.40
|
15.20
|
16.30
|
15.70
|
15.33
|
78,900
|
|
|
4/26/2021
|
-0.90 / -5.33%
|
16.90
|
17.20
|
16.00
|
16.00
|
16.21
|
15.05
|
55,500
|
|
|
4/23/2021
|
-1.10 / -6.11%
|
16.20
|
17.00
|
16.20
|
16.90
|
16.27
|
15.89
|
299,900
|
|
|
4/22/2021
|
-1.90 / -9.55%
|
20.00
|
20.00
|
18.00
|
18.00
|
18.10
|
16.93
|
144,900
|
|
|
4/20/2021
|
+0.40 / +2.05%
|
20.00
|
20.90
|
18.80
|
19.90
|
19.64
|
18.72
|
173,900
|
|
|
4/19/2021
|
+1.70 / +9.55%
|
18.50
|
19.50
|
18.50
|
19.50
|
19.41
|
18.34
|
211,400
|
|
|
4/16/2021
|
+1.60 / +9.88%
|
16.40
|
17.80
|
16.40
|
17.80
|
17.56
|
16.74
|
517,600
|
|
|
4/15/2021
|
+0.50 / +3.18%
|
15.70
|
16.20
|
15.70
|
16.20
|
16.02
|
15.24
|
91,000
|
|
|
4/14/2021
|
+0.10 / +0.64%
|
15.60
|
16.30
|
15.40
|
15.70
|
15.77
|
14.77
|
181,600
|
|
|
4/13/2021
|
-0.50 / -3.11%
|
16.10
|
16.10
|
15.50
|
15.60
|
15.87
|
14.67
|
103,300
|
|
|
4/12/2021
|
-0.10 / -0.62%
|
16.00
|
16.40
|
15.90
|
16.10
|
16.14
|
15.14
|
193,400
|
|
|
4/9/2021
|
+0.70 / +4.52%
|
15.90
|
16.20
|
15.30
|
16.20
|
15.76
|
15.24
|
67,800
|
|
|
4/8/2021
|
+0.10 / +0.62%
|
16.00
|
16.50
|
15.90
|
16.20
|
16.19
|
14.58
|
118,500
|
|
|
4/7/2021
|
+0.20 / +1.26%
|
15.80
|
16.10
|
15.50
|
16.10
|
15.85
|
14.49
|
72,300
|
|
|
4/6/2021
|
-0.20 / -1.24%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.99
|
14.31
|
25,800
|
|
|
4/5/2021
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.80
|
16.10
|
15.94
|
14.49
|
58,800
|
|
|
4/2/2021
|
-0.40 / -2.45%
|
16.00
|
16.20
|
15.70
|
15.90
|
15.91
|
14.31
|
61,200
|
|
|
4/1/2021
|
+0.20 / +1.24%
|
16.20
|
16.40
|
15.80
|
16.30
|
16.13
|
14.67
|
97,700
|
|
|
3/31/2021
|
+1.10 / +7.33%
|
15.00
|
16.20
|
15.00
|
16.10
|
15.98
|
14.49
|
280,700
|
|
|
3/30/2021
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.01
|
13.50
|
29,900
|
|
|
3/29/2021
|
+0.40 / +2.70%
|
14.80
|
15.40
|
14.70
|
15.20
|
15.06
|
13.68
|
56,600
|
|
|
3/26/2021
|
-0.30 / -1.99%
|
14.80
|
15.00
|
14.40
|
14.80
|
14.61
|
13.32
|
45,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|