|
Closing price on 6/3/2015
|
|
| Open |
12.00 |
| High |
13.00 |
| Low |
12.00 |
| Volume |
11,700 |
| Split-adjusted Price |
7.91 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2015
|
+0.90 / +7.56%
|
12.00
|
13.00
|
12.00
|
12.80
|
12.28
|
7.91
|
11,700
|
|
|
6/2/2015
|
-0.40 / -3.25%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.36
|
6,700
|
|
|
6/1/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
7.60
|
0
|
|
|
5/29/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
7.60
|
0
|
|
|
5/28/2015
|
+0.40 / +3.36%
|
12.30
|
12.30
|
12.10
|
12.30
|
12.25
|
7.60
|
463
|
|
|
5/27/2015
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.76
|
7.36
|
8,100
|
|
|
5/26/2015
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.98
|
7.36
|
600
|
|
|
5/25/2015
|
-0.20 / -1.64%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.25
|
7.42
|
6,500
|
|
|
5/22/2015
|
+0.40 / +3.39%
|
11.00
|
12.20
|
11.00
|
12.20
|
12.01
|
7.54
|
5,200
|
|
|
5/21/2015
|
-0.30 / -2.48%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.86
|
7.29
|
1,800
|
|
|
5/20/2015
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.13
|
7.48
|
300
|
|
|
5/19/2015
|
-0.30 / -2.44%
|
11.40
|
12.00
|
11.40
|
12.00
|
11.40
|
7.42
|
600
|
|
|
5/18/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
7.60
|
0
|
|
|
5/15/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
7.60
|
0
|
|
|
5/14/2015
|
+0.20 / +1.65%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
7.60
|
14,000
|
|
|
5/13/2015
|
+0.50 / +4.31%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.48
|
5,000
|
|
|
5/12/2015
|
+0.30 / +2.65%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.64
|
7.17
|
8,400
|
|
|
5/11/2015
|
-0.80 / -6.61%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.98
|
2,119
|
|
|
5/8/2015
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.48
|
100
|
|
|
5/7/2015
|
-0.40 / -3.20%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.20
|
7.48
|
352
|
|
|
5/6/2015
|
+0.90 / +7.76%
|
11.70
|
12.70
|
11.70
|
12.50
|
12.27
|
7.73
|
7,300
|
|
|
5/5/2015
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.56
|
7.17
|
2,200
|
|
|
5/4/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.90
|
7.17
|
200
|
|
|
4/27/2015
|
-0.40 / -3.33%
|
11.30
|
11.60
|
11.20
|
11.60
|
11.51
|
7.17
|
2,000
|
|
|
4/24/2015
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.42
|
4,500
|
|
|
4/23/2015
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.02
|
7.48
|
10,300
|
|
|
4/22/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.42
|
3,500
|
|
|
4/21/2015
|
-0.20 / -1.64%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.94
|
7.42
|
17,200
|
|
|
4/20/2015
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.15
|
7.54
|
3,300
|
|
|
4/17/2015
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.10
|
7.48
|
16,300
|
|
|