Closing price on 7/2/2024
|
|
Open |
6.20 |
High |
6.20 |
Low |
6.20 |
Volume |
0 |
Split-adjusted Price |
6.20 |
|
|
KKC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/2/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
7/1/2024
|
+0.40 / +6.90%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
100
|
|
6/28/2024
|
-0.50 / -7.94%
|
6.50
|
6.50
|
5.80
|
5.80
|
5.87
|
5.80
|
1,000
|
|
6/27/2024
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
100
|
|
6/26/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.60
|
6.00
|
5.85
|
6.00
|
400
|
|
6/25/2024
|
+0.20 / +3.45%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.05
|
6.00
|
200
|
|
6/24/2024
|
-0.20 / -3.33%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5,200
|
|
6/21/2024
|
+0.30 / +5.26%
|
5.30
|
6.00
|
5.30
|
6.00
|
5.63
|
6.00
|
1,500
|
|
6/20/2024
|
0.00 / 0.00%
|
5.20
|
6.00
|
5.20
|
5.70
|
5.65
|
5.70
|
400
|
|
6/19/2024
|
0.00 / 0.00%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.55
|
5.70
|
200
|
|
6/18/2024
|
-0.20 / -3.39%
|
5.50
|
5.90
|
5.50
|
5.70
|
5.86
|
5.70
|
2,700
|
|
6/17/2024
|
-0.50 / -7.81%
|
7.00
|
7.00
|
5.90
|
5.90
|
6.20
|
5.90
|
11,700
|
|
6/14/2024
|
-0.10 / -1.54%
|
6.20
|
6.80
|
5.90
|
6.40
|
6.10
|
6.40
|
1,000
|
|
6/13/2024
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
6/12/2024
|
-0.10 / -1.61%
|
6.50
|
6.50
|
5.70
|
6.10
|
5.76
|
6.10
|
2,300
|
|
6/11/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
5.90
|
6.20
|
6.20
|
6.20
|
300
|
|
6/10/2024
|
+0.40 / +6.90%
|
5.30
|
6.20
|
5.30
|
6.20
|
5.65
|
6.20
|
13,200
|
|
6/7/2024
|
-0.10 / -1.69%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
5.80
|
17,400
|
|
6/6/2024
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
5.90
|
17,000
|
|
6/5/2024
|
+0.50 / +8.93%
|
5.60
|
6.10
|
5.60
|
6.10
|
6.01
|
6.10
|
900
|
|
6/4/2024
|
-0.30 / -5.08%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.68
|
5.60
|
800
|
|
6/3/2024
|
+0.30 / +5.36%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.65
|
5.90
|
600
|
|
5/31/2024
|
-0.20 / -3.45%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
100
|
|
5/30/2024
|
0.00 / 0.00%
|
5.30
|
5.80
|
5.30
|
5.80
|
5.55
|
5.80
|
200
|
|
5/29/2024
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.81
|
5.80
|
1,400
|
|
5/28/2024
|
0.00 / 0.00%
|
5.30
|
5.80
|
5.30
|
5.80
|
5.71
|
5.80
|
700
|
|
5/27/2024
|
0.00 / 0.00%
|
5.30
|
6.10
|
5.30
|
5.80
|
5.92
|
5.80
|
61,600
|
|
5/24/2024
|
-0.50 / -7.94%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.78
|
5.80
|
500
|
|
5/23/2024
|
-0.30 / -4.55%
|
6.90
|
6.90
|
6.00
|
6.30
|
6.11
|
6.30
|
10,300
|
|
5/22/2024
|
-0.20 / -2.94%
|
7.20
|
7.20
|
6.20
|
6.60
|
6.33
|
6.60
|
1,800
|
|
|