|
|
Closing price on 6/9/2021
|
|
| Open |
18.60 |
| High |
20.40 |
| Low |
18.60 |
| Volume |
215,200 |
| Split-adjusted Price |
20.30 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/17/2021
|
-0.90 / -5.66%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.33
|
14.11
|
73,600
|
|
|
5/14/2021
|
+0.60 / +3.92%
|
15.30
|
15.90
|
15.20
|
15.90
|
15.44
|
14.95
|
116,600
|
|
|
5/13/2021
|
-0.60 / -3.77%
|
15.90
|
15.90
|
15.30
|
15.30
|
15.58
|
14.39
|
68,700
|
|
|
5/12/2021
|
-0.30 / -1.85%
|
15.70
|
16.10
|
15.60
|
15.90
|
15.87
|
14.95
|
79,600
|
|
|
5/11/2021
|
-0.40 / -2.41%
|
16.70
|
16.80
|
16.00
|
16.20
|
16.40
|
15.24
|
116,200
|
|
|
5/10/2021
|
+0.80 / +5.06%
|
16.30
|
16.90
|
15.90
|
16.60
|
16.47
|
15.61
|
191,100
|
|
|
5/7/2021
|
+0.70 / +4.64%
|
15.10
|
16.10
|
14.80
|
15.80
|
15.61
|
14.86
|
85,900
|
|
|
5/6/2021
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.60
|
15.10
|
14.79
|
14.20
|
66,800
|
|
|
5/5/2021
|
-0.30 / -1.96%
|
15.40
|
15.40
|
14.80
|
15.00
|
14.97
|
14.11
|
98,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:00 PM
|
|
|
|
|