|
Closing price on 7/24/2018
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.70 |
| Volume |
29,400 |
| Split-adjusted Price |
10.53 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2018
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.87
|
10.53
|
29,400
|
|
|
7/23/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
2,100
|
|
|
7/20/2018
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.89
|
10.71
|
6,500
|
|
|
7/19/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.80
|
900
|
|
|
7/18/2018
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.96
|
10.80
|
8,200
|
|
|
7/17/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
0
|
|
|
7/16/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
0
|
|
|
7/13/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
0
|
|
|
7/12/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
21,800
|
|
|
7/11/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
2,700
|
|
|
7/10/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
1,000
|
|
|
7/9/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
0
|
|
|
7/6/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
10.71
|
4,100
|
|
|
7/5/2018
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.91
|
10.71
|
7,000
|
|
|
7/4/2018
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.88
|
10.71
|
22,200
|
|
|
7/3/2018
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.62
|
9,900
|
|
|
7/2/2018
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.81
|
10.71
|
2,000
|
|
|
6/29/2018
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.62
|
4,900
|
|
|
6/28/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
0
|
|
|
6/27/2018
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
500
|
|
|
6/26/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.80
|
0
|
|
|
6/25/2018
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.01
|
10.80
|
1,000
|
|
|
6/22/2018
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.06
|
10.80
|
8,800
|
|
|
6/21/2018
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.10
|
10.80
|
9,700
|
|
|
6/20/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.80
|
4,700
|
|
|
6/19/2018
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.11
|
10.80
|
8,900
|
|
|
6/18/2018
|
-0.50 / -4.00%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.09
|
10.80
|
4,600
|
|
|
6/15/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.25
|
3,700
|
|
|
6/14/2018
|
+0.30 / +2.46%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.49
|
11.25
|
7,500
|
|
|
6/13/2018
|
+0.20 / +1.67%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.17
|
10.98
|
9,000
|
|
|