|
Closing price on 4/15/2024
|
|
Open |
40.70 |
High |
40.80 |
Low |
40.50 |
Volume |
16,100 |
Split-adjusted Price |
40.60 |
|
|
KSF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/15/2024
|
-0.20 / -0.49%
|
40.70
|
40.80
|
40.50
|
40.60
|
40.70
|
40.60
|
16,100
|
|
4/12/2024
|
0.00 / 0.00%
|
40.80
|
40.80
|
40.70
|
40.80
|
40.78
|
40.80
|
17,700
|
|
4/11/2024
|
0.00 / 0.00%
|
40.70
|
40.90
|
40.70
|
40.80
|
40.75
|
40.80
|
18,600
|
|
4/10/2024
|
+0.10 / +0.25%
|
40.80
|
40.80
|
40.70
|
40.80
|
40.75
|
40.80
|
19,800
|
|
4/9/2024
|
+0.10 / +0.25%
|
40.60
|
40.80
|
40.60
|
40.70
|
40.70
|
40.70
|
18,300
|
|
4/8/2024
|
0.00 / 0.00%
|
40.70
|
40.70
|
40.50
|
40.60
|
40.58
|
40.60
|
17,700
|
|
4/5/2024
|
+0.10 / +0.25%
|
40.40
|
40.60
|
40.30
|
40.60
|
40.47
|
40.60
|
15,300
|
|
4/4/2024
|
0.00 / 0.00%
|
40.50
|
40.50
|
40.40
|
40.50
|
40.46
|
40.50
|
222,900
|
|
4/3/2024
|
-0.10 / -0.25%
|
40.60
|
40.60
|
40.40
|
40.50
|
40.47
|
40.50
|
27,600
|
|
4/2/2024
|
0.00 / 0.00%
|
40.50
|
40.60
|
40.50
|
40.60
|
40.54
|
40.60
|
26,100
|
|
4/1/2024
|
-0.20 / -0.49%
|
40.80
|
40.80
|
40.50
|
40.60
|
40.60
|
40.60
|
25,600
|
|
3/29/2024
|
+0.10 / +0.25%
|
40.60
|
40.80
|
40.60
|
40.80
|
40.68
|
40.80
|
772,450
|
|
3/28/2024
|
-0.10 / -0.25%
|
40.70
|
40.80
|
40.60
|
40.70
|
40.72
|
40.70
|
17,700
|
|
3/27/2024
|
+0.10 / +0.25%
|
40.80
|
40.80
|
40.60
|
40.80
|
40.72
|
40.80
|
18,800
|
|
3/26/2024
|
0.00 / 0.00%
|
40.50
|
40.80
|
40.50
|
40.70
|
40.68
|
40.70
|
17,800
|
|
3/25/2024
|
0.00 / 0.00%
|
40.70
|
40.80
|
40.60
|
40.70
|
40.69
|
40.70
|
16,300
|
|
3/22/2024
|
+0.10 / +0.25%
|
40.60
|
40.80
|
40.60
|
40.70
|
40.72
|
40.70
|
18,700
|
|
3/21/2024
|
0.00 / 0.00%
|
40.50
|
40.70
|
40.50
|
40.60
|
40.61
|
40.60
|
18,400
|
|
3/20/2024
|
+0.10 / +0.25%
|
40.50
|
40.70
|
40.50
|
40.60
|
40.56
|
40.60
|
22,000
|
|
3/19/2024
|
+0.20 / +0.50%
|
40.30
|
40.60
|
40.30
|
40.50
|
40.53
|
40.50
|
19,200
|
|
3/18/2024
|
-0.10 / -0.25%
|
40.60
|
40.60
|
40.30
|
40.30
|
40.37
|
40.30
|
19,200
|
|
3/15/2024
|
0.00 / 0.00%
|
40.60
|
40.60
|
40.20
|
40.40
|
40.41
|
40.40
|
22,000
|
|
3/14/2024
|
-0.20 / -0.49%
|
40.60
|
40.70
|
40.40
|
40.40
|
40.56
|
40.40
|
29,600
|
|
3/13/2024
|
+0.10 / +0.25%
|
40.50
|
40.60
|
40.40
|
40.60
|
40.56
|
40.60
|
28,500
|
|
3/12/2024
|
-0.10 / -0.25%
|
40.60
|
40.70
|
40.50
|
40.50
|
40.60
|
40.50
|
27,500
|
|
3/11/2024
|
0.00 / 0.00%
|
40.70
|
40.70
|
40.50
|
40.60
|
40.60
|
40.60
|
28,400
|
|
3/8/2024
|
0.00 / 0.00%
|
40.60
|
40.60
|
40.50
|
40.60
|
40.55
|
40.60
|
29,500
|
|
3/7/2024
|
+0.20 / +0.50%
|
40.40
|
40.60
|
40.40
|
40.60
|
40.44
|
40.60
|
20,500
|
|
3/6/2024
|
-0.30 / -0.74%
|
40.70
|
40.70
|
40.40
|
40.40
|
40.60
|
40.40
|
30,400
|
|
3/5/2024
|
+0.20 / +0.49%
|
40.50
|
40.70
|
40.40
|
40.70
|
40.61
|
40.70
|
27,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
239,800
|
67.50
|
-0.88%
|
|
|
CIG
|
28,400
|
8.50
|
0.00%
|
|
|
CKG
|
105,500
|
14.20
|
0.71%
|
|
|
CRE
|
176,400
|
8.71
|
-1.02%
|
|
|
DLG
|
2,965,500
|
3.55
|
6.93%
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
DTI
|
29,600
|
2.50
|
-3.85%
|
|
|
DXS
|
4,505,100
|
10.40
|
-5.88%
|
|
|
FIR
|
74,800
|
9.25
|
-1.49%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 11:35:00 AM
|
|
|
|
|