|
|
Closing price on 6/28/2021
|
|
| Open |
23.10 |
| High |
24.00 |
| Low |
22.20 |
| Volume |
83,600 |
| Split-adjusted Price |
24.00 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2021
|
+0.90 / +3.90%
|
23.10
|
24.00
|
22.20
|
24.00
|
23.24
|
24.00
|
83,600
|
|
|
6/25/2021
|
-0.10 / -0.43%
|
23.50
|
23.50
|
22.10
|
23.10
|
22.35
|
23.10
|
5,100
|
|
|
6/24/2021
|
-0.20 / -0.85%
|
23.30
|
23.30
|
23.10
|
23.20
|
23.17
|
23.20
|
8,200
|
|
|
6/23/2021
|
+0.20 / +0.86%
|
22.60
|
23.50
|
22.10
|
23.40
|
23.19
|
23.40
|
22,900
|
|
|
6/22/2021
|
+0.10 / +0.43%
|
22.60
|
23.80
|
22.60
|
23.20
|
23.50
|
23.20
|
111,600
|
|
|
6/21/2021
|
+0.70 / +3.13%
|
23.00
|
23.60
|
23.00
|
23.10
|
23.41
|
23.10
|
125,900
|
|
|
6/18/2021
|
+2.00 / +9.80%
|
21.40
|
22.40
|
21.40
|
22.40
|
22.38
|
22.40
|
165,300
|
|
|
6/17/2021
|
+0.10 / +0.49%
|
20.30
|
22.30
|
20.30
|
20.40
|
22.01
|
20.40
|
167,200
|
|
|
6/16/2021
|
-0.20 / -0.98%
|
21.00
|
22.00
|
20.30
|
20.30
|
21.39
|
20.30
|
89,000
|
|
|
6/15/2021
|
+0.20 / +0.99%
|
20.30
|
20.50
|
19.50
|
20.50
|
20.13
|
20.50
|
37,300
|
|
|
6/14/2021
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.50
|
20.30
|
19.74
|
20.30
|
23,000
|
|
|
6/11/2021
|
-0.60 / -2.87%
|
20.60
|
21.00
|
20.10
|
20.30
|
20.24
|
20.30
|
62,800
|
|
|
6/10/2021
|
+0.60 / +2.96%
|
19.20
|
21.00
|
19.20
|
20.90
|
20.59
|
20.90
|
153,600
|
|
|
6/9/2021
|
+0.30 / +1.50%
|
18.60
|
20.40
|
18.60
|
20.30
|
20.14
|
20.30
|
215,200
|
|
|
6/8/2021
|
+1.00 / +5.26%
|
20.90
|
20.90
|
17.80
|
20.00
|
19.34
|
20.00
|
189,600
|
|
|
6/7/2021
|
+1.70 / +9.83%
|
18.60
|
19.00
|
16.60
|
19.00
|
18.81
|
19.00
|
461,500
|
|
|
6/4/2021
|
+1.50 / +9.49%
|
16.60
|
17.30
|
15.50
|
17.30
|
16.94
|
17.30
|
269,500
|
|
|
6/3/2021
|
+1.00 / +6.33%
|
16.00
|
17.30
|
16.00
|
16.80
|
17.03
|
15.80
|
247,500
|
|
|
6/2/2021
|
+1.40 / +9.72%
|
14.50
|
15.80
|
14.50
|
15.80
|
15.31
|
14.86
|
253,300
|
|
|
6/1/2021
|
+0.50 / +3.60%
|
13.90
|
14.80
|
13.70
|
14.40
|
14.25
|
13.54
|
269,600
|
|
|
5/31/2021
|
-0.10 / -0.71%
|
14.30
|
14.50
|
13.50
|
13.90
|
13.97
|
13.07
|
161,300
|
|
|
5/28/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.00
|
14.00
|
13.84
|
13.17
|
112,700
|
|
|
5/27/2021
|
-0.40 / -2.78%
|
14.40
|
14.40
|
13.70
|
14.00
|
13.98
|
13.17
|
50,000
|
|
|
5/26/2021
|
+0.10 / +0.70%
|
14.30
|
14.50
|
13.90
|
14.40
|
14.14
|
13.54
|
52,200
|
|
|
5/25/2021
|
+0.60 / +4.38%
|
13.70
|
14.50
|
13.70
|
14.30
|
14.24
|
13.45
|
51,900
|
|
|
5/24/2021
|
-0.10 / -0.72%
|
13.80
|
14.20
|
13.70
|
13.70
|
13.79
|
12.88
|
66,800
|
|
|
5/21/2021
|
-0.30 / -2.13%
|
14.10
|
14.20
|
13.20
|
13.80
|
13.77
|
12.98
|
58,300
|
|
|
5/20/2021
|
-0.90 / -6.00%
|
14.80
|
14.80
|
13.90
|
14.10
|
14.09
|
13.26
|
110,700
|
|
|
5/19/2021
|
-0.20 / -1.32%
|
15.40
|
15.40
|
14.80
|
15.00
|
15.00
|
14.11
|
50,400
|
|
|
5/18/2021
|
+0.20 / +1.33%
|
15.00
|
15.50
|
15.00
|
15.20
|
15.28
|
14.30
|
121,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|