|
|
Closing price on 7/4/2016
|
|
| Open |
16.80 |
| High |
18.10 |
| Low |
16.80 |
| Volume |
18,700 |
| Split-adjusted Price |
10.82 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2016
|
+0.70 / +4.17%
|
16.80
|
18.10
|
16.80
|
17.50
|
17.51
|
10.82
|
18,700
|
|
|
7/1/2016
|
+1.50 / +9.80%
|
15.30
|
16.80
|
15.30
|
16.80
|
16.45
|
10.38
|
79,770
|
|
|
6/30/2016
|
+0.60 / +4.08%
|
14.80
|
15.50
|
14.80
|
15.30
|
15.14
|
9.46
|
38,000
|
|
|
6/29/2016
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.62
|
9.09
|
9,700
|
|
|
6/28/2016
|
+0.40 / +2.82%
|
14.20
|
14.70
|
14.20
|
14.60
|
14.46
|
9.02
|
15,600
|
|
|
6/27/2016
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.02
|
8.78
|
8,200
|
|
|
6/24/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.90
|
14.20
|
14.05
|
8.78
|
54,500
|
|
|
6/23/2016
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.33
|
8.78
|
16,800
|
|
|
6/22/2016
|
+0.30 / +2.11%
|
14.20
|
14.60
|
14.20
|
14.50
|
14.42
|
8.96
|
27,100
|
|
|
6/21/2016
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.23
|
8.78
|
7,900
|
|
|
6/20/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.19
|
8.78
|
6,900
|
|
|
6/17/2016
|
-0.30 / -2.07%
|
14.50
|
14.50
|
13.90
|
14.20
|
14.01
|
8.78
|
45,500
|
|
|
6/16/2016
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.30
|
14.50
|
14.44
|
8.96
|
3,700
|
|
|
6/15/2016
|
+0.70 / +5.04%
|
14.00
|
14.90
|
14.00
|
14.60
|
14.36
|
9.02
|
30,600
|
|
|
6/14/2016
|
-0.60 / -4.14%
|
14.00
|
14.20
|
13.90
|
13.90
|
14.00
|
8.59
|
18,100
|
|
|
6/13/2016
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.00
|
14.50
|
14.12
|
8.96
|
6,500
|
|
|
6/10/2016
|
+0.50 / +3.57%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.08
|
8.96
|
13,200
|
|
|
6/9/2016
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.65
|
300
|
|
|
6/8/2016
|
+0.20 / +1.46%
|
13.70
|
14.00
|
13.60
|
13.90
|
13.70
|
8.59
|
11,100
|
|
|
6/7/2016
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.64
|
8.47
|
12,500
|
|
|
6/6/2016
|
-0.40 / -2.84%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.74
|
8.47
|
6,900
|
|
|
6/3/2016
|
-0.10 / -0.70%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.01
|
8.72
|
3,900
|
|
|
6/2/2016
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.20
|
14.03
|
8.78
|
2,900
|
|
|
6/1/2016
|
+0.10 / +0.71%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.03
|
8.78
|
12,400
|
|
|
5/31/2016
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.08
|
8.72
|
5,600
|
|
|
5/30/2016
|
-0.30 / -2.05%
|
14.30
|
14.50
|
14.20
|
14.30
|
14.26
|
8.84
|
4,100
|
|
|
5/27/2016
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.20
|
14.60
|
14.48
|
9.02
|
5,600
|
|
|
5/26/2016
|
-0.40 / -2.68%
|
14.60
|
14.70
|
14.20
|
14.50
|
14.47
|
8.96
|
16,600
|
|
|
5/25/2016
|
+0.40 / +2.76%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.50
|
9.21
|
4,500
|
|
|
5/24/2016
|
+0.80 / +5.84%
|
13.80
|
15.00
|
13.70
|
14.50
|
14.04
|
8.96
|
5,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|