|
Closing price on 7/17/2015
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
26,000 |
| Split-adjusted Price |
7.23 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2015
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.70
|
11.70
|
12.00
|
7.23
|
26,000
|
|
|
7/16/2015
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.29
|
1,000
|
|
|
7/15/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.23
|
0
|
|
|
7/14/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.23
|
17,100
|
|
|
7/13/2015
|
-0.70 / -5.65%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.23
|
3,600
|
|
|
7/10/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.66
|
0
|
|
|
7/9/2015
|
+0.60 / +5.08%
|
11.70
|
12.40
|
11.70
|
12.40
|
11.74
|
7.66
|
12,700
|
|
|
7/8/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.29
|
0
|
|
|
7/7/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.29
|
5,000
|
|
|
7/6/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.29
|
5,153
|
|
|
7/3/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.29
|
0
|
|
|
7/2/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.29
|
3,900
|
|
|
7/1/2015
|
-0.50 / -4.07%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.29
|
100
|
|
|
6/30/2015
|
+0.40 / +3.36%
|
12.30
|
12.30
|
11.90
|
12.30
|
11.93
|
7.60
|
1,300
|
|
|
6/29/2015
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.89
|
7.36
|
4,900
|
|
|
6/26/2015
|
+0.10 / +0.85%
|
12.50
|
12.50
|
11.90
|
11.90
|
12.20
|
7.36
|
5,200
|
|
|
6/25/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.29
|
0
|
|
|
6/24/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.29
|
0
|
|
|
6/23/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.81
|
7.29
|
2,200
|
|
|
6/22/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.29
|
0
|
|
|
6/19/2015
|
-0.60 / -4.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.29
|
100
|
|
|
6/18/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.66
|
0
|
|
|
6/17/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.66
|
0
|
|
|
6/16/2015
|
-0.60 / -4.62%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.31
|
7.66
|
13,900
|
|
|
6/15/2015
|
+0.80 / +6.56%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.04
|
100
|
|
|
6/12/2015
|
-0.40 / -3.17%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
7.54
|
2,010
|
|
|
6/11/2015
|
+0.40 / +3.28%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
7.79
|
100
|
|
|
6/10/2015
|
-0.10 / -0.81%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
7.54
|
6,400
|
|
|
6/9/2015
|
-0.50 / -3.91%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.34
|
7.60
|
700
|
|
|
6/8/2015
|
+0.20 / +1.59%
|
12.40
|
12.80
|
12.20
|
12.80
|
12.23
|
7.91
|
17,400
|
|
|