|
Closing price on 8/28/2018
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.90 |
| Volume |
11,000 |
| Split-adjusted Price |
10.71 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2018
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
11,000
|
|
|
8/27/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.62
|
100
|
|
|
8/24/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.62
|
0
|
|
|
8/23/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.62
|
200
|
|
|
8/22/2018
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.87
|
10.62
|
3,000
|
|
|
8/21/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
100
|
|
|
8/20/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
0
|
|
|
8/17/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
6,000
|
|
|
8/16/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
300
|
|
|
8/15/2018
|
+0.20 / +1.71%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.88
|
10.71
|
2,500
|
|
|
8/14/2018
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.53
|
4,800
|
|
|
8/13/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.62
|
1,200
|
|
|
8/10/2018
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.96
|
10.62
|
14,000
|
|
|
8/9/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.62
|
100
|
|
|
8/8/2018
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.62
|
200
|
|
|
8/7/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
0
|
|
|
8/6/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
0
|
|
|
8/3/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
2,800
|
|
|
8/2/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
28,500
|
|
|
8/1/2018
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.71
|
18,100
|
|
|
7/31/2018
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.77
|
10.62
|
11,200
|
|
|
7/30/2018
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.97
|
10.71
|
2,200
|
|
|
7/27/2018
|
-0.20 / -1.61%
|
11.90
|
12.20
|
11.70
|
12.20
|
11.80
|
10.98
|
3,400
|
|
|
7/26/2018
|
+0.50 / +4.20%
|
11.80
|
12.40
|
11.80
|
12.40
|
11.83
|
11.16
|
2,300
|
|
|
7/25/2018
|
+0.20 / +1.71%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.88
|
10.71
|
4,000
|
|
|
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
|
|
|