|
Closing price on 9/3/2015
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.60 |
| Volume |
500 |
| Split-adjusted Price |
5.93 |
|
|
KKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2015
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.93
|
500
|
|
|
9/1/2015
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.87
|
1,000
|
|
|
8/31/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.12
|
11
|
|
|
8/28/2015
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.50
|
9.90
|
9.54
|
6.12
|
2,100
|
|
|
8/27/2015
|
+0.10 / +1.01%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.05
|
6.18
|
700
|
|
|
8/26/2015
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.91
|
6.12
|
6,500
|
|
|
8/25/2015
|
+0.90 / +10.00%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.67
|
6.12
|
1,900
|
|
|
8/24/2015
|
-1.00 / -10.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.56
|
11,200
|
|
|
8/21/2015
|
-1.00 / -9.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.18
|
5,700
|
|
|
8/20/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.80
|
0
|
|
|
8/19/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.80
|
0
|
|
|
8/18/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.80
|
0
|
|
|
8/17/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.80
|
0
|
|
|
8/14/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.80
|
0
|
|
|
8/13/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.80
|
0
|
|
|
8/12/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.80
|
2,100
|
|
|
8/11/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.80
|
300
|
|
|
8/10/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.80
|
0
|
|
|
8/7/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.80
|
0
|
|
|
8/6/2015
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.80
|
3,000
|
|
|
8/5/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.92
|
0
|
|
|
8/4/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.92
|
13,000
|
|
|
8/3/2015
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.92
|
500
|
|
|
7/31/2015
|
-0.50 / -4.31%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.05
|
6.86
|
5,700
|
|
|
7/30/2015
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.70
|
7.17
|
1,200
|
|
|
7/29/2015
|
+0.60 / +5.41%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.34
|
7.23
|
1,100
|
|
|
7/28/2015
|
-0.60 / -5.13%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.35
|
6.86
|
21,000
|
|
|
7/27/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.64
|
7.23
|
3,400
|
|
|
7/24/2015
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.80
|
7.23
|
2,500
|
|
|
7/23/2015
|
+0.20 / +1.72%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.72
|
7.29
|
9,500
|
|
|