Closing price on 7/22/2021
|
|
Open |
28.00 |
High |
30.50 |
Low |
28.00 |
Volume |
36,400 |
Split-adjusted Price |
28.00 |
|
|
KKC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2021
|
-1.50 / -5.08%
|
28.00
|
30.50
|
28.00
|
28.00
|
28.97
|
28.00
|
36,400
|
|
7/21/2021
|
-0.30 / -1.01%
|
30.00
|
30.00
|
29.10
|
29.50
|
30.00
|
29.50
|
2,000
|
|
7/20/2021
|
+1.00 / +3.47%
|
29.50
|
30.00
|
29.50
|
29.80
|
30.00
|
29.80
|
1,800
|
|
7/19/2021
|
+1.80 / +6.67%
|
27.30
|
28.80
|
27.30
|
28.80
|
28.10
|
28.80
|
23,700
|
|
7/16/2021
|
-0.70 / -2.53%
|
25.50
|
27.00
|
25.50
|
27.00
|
26.00
|
27.00
|
1,500
|
|
7/15/2021
|
0.00 / 0.00%
|
25.50
|
27.70
|
25.50
|
27.70
|
27.62
|
27.70
|
2,100
|
|
7/14/2021
|
+2.40 / +9.49%
|
25.30
|
27.70
|
24.30
|
27.70
|
24.85
|
27.70
|
10,300
|
|
7/13/2021
|
-0.70 / -2.69%
|
25.10
|
25.30
|
24.20
|
25.30
|
25.00
|
25.30
|
1,600
|
|
7/12/2021
|
-0.70 / -2.62%
|
26.00
|
26.00
|
25.00
|
26.00
|
25.88
|
26.00
|
1,700
|
|
7/9/2021
|
-2.40 / -8.25%
|
29.00
|
29.00
|
26.70
|
26.70
|
27.38
|
26.70
|
4,200
|
|
7/8/2021
|
+2.00 / +7.38%
|
29.80
|
29.80
|
27.10
|
29.10
|
29.14
|
29.10
|
17,500
|
|
7/7/2021
|
+2.40 / +9.72%
|
24.30
|
27.10
|
24.20
|
27.10
|
26.70
|
27.10
|
20,900
|
|
7/6/2021
|
+0.40 / +1.65%
|
24.30
|
26.70
|
24.30
|
24.70
|
26.55
|
24.70
|
60,900
|
|
7/5/2021
|
+1.30 / +5.65%
|
24.00
|
24.50
|
23.00
|
24.30
|
23.15
|
24.30
|
14,600
|
|
7/2/2021
|
+0.60 / +2.68%
|
23.80
|
24.60
|
23.00
|
23.00
|
24.41
|
23.00
|
107,500
|
|
7/1/2021
|
-0.80 / -3.45%
|
23.40
|
24.00
|
22.40
|
22.40
|
23.78
|
22.40
|
22,500
|
|
6/30/2021
|
-1.00 / -4.13%
|
24.00
|
24.60
|
23.20
|
23.20
|
24.24
|
23.20
|
39,600
|
|
6/29/2021
|
+0.20 / +0.83%
|
23.80
|
24.30
|
23.80
|
24.20
|
24.01
|
24.20
|
28,900
|
|
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
|
|
|