|
|
Closing price on 7/21/2023
|
|
| Open |
41.20 |
| High |
41.50 |
| Low |
41.00 |
| Volume |
20,000 |
| Split-adjusted Price |
41.00 |
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2023
|
-0.10 / -0.24%
|
41.20
|
41.50
|
41.00
|
41.00
|
41.30
|
41.00
|
20,000
|
|
|
7/20/2023
|
+0.40 / +0.98%
|
40.70
|
41.20
|
40.70
|
41.10
|
41.03
|
41.10
|
15,500
|
|
|
7/19/2023
|
+0.20 / +0.49%
|
40.50
|
40.80
|
40.50
|
40.70
|
40.63
|
40.70
|
15,200
|
|
|
7/18/2023
|
+0.60 / +1.50%
|
40.00
|
40.70
|
40.00
|
40.50
|
40.40
|
40.50
|
10,600
|
|
|
7/17/2023
|
-0.20 / -0.50%
|
40.10
|
40.50
|
39.90
|
39.90
|
40.33
|
39.90
|
10,900
|
|
|
7/14/2023
|
+0.10 / +0.25%
|
40.00
|
40.20
|
39.50
|
40.10
|
39.98
|
40.10
|
15,000
|
|
|
7/13/2023
|
+0.10 / +0.25%
|
40.00
|
40.30
|
39.70
|
40.00
|
40.05
|
40.00
|
15,800
|
|
|
7/12/2023
|
-0.40 / -0.99%
|
40.30
|
40.30
|
39.80
|
39.90
|
39.99
|
39.90
|
16,500
|
|
|
7/11/2023
|
-0.10 / -0.25%
|
40.30
|
40.50
|
40.20
|
40.30
|
40.32
|
40.30
|
17,200
|
|
|
7/10/2023
|
+0.20 / +0.50%
|
40.30
|
40.70
|
40.20
|
40.40
|
40.46
|
40.40
|
27,200
|
|
|
7/7/2023
|
+0.20 / +0.50%
|
40.10
|
40.30
|
39.90
|
40.20
|
40.08
|
40.20
|
16,500
|
|
|
7/6/2023
|
-0.30 / -0.74%
|
40.40
|
40.40
|
39.50
|
40.00
|
40.07
|
40.00
|
15,300
|
|
|
7/5/2023
|
-0.30 / -0.74%
|
40.60
|
40.70
|
40.30
|
40.30
|
40.47
|
40.30
|
14,800
|
|
|
7/4/2023
|
+0.60 / +1.50%
|
40.30
|
40.60
|
39.50
|
40.60
|
39.93
|
40.60
|
21,300
|
|
|
7/3/2023
|
-0.50 / -1.23%
|
40.60
|
40.60
|
39.20
|
40.00
|
39.86
|
40.00
|
11,000
|
|
|
6/30/2023
|
-0.50 / -1.22%
|
41.30
|
41.50
|
39.50
|
40.50
|
41.03
|
40.50
|
13,300
|
|
|
6/29/2023
|
-0.10 / -0.24%
|
41.20
|
41.40
|
40.80
|
41.00
|
41.10
|
41.00
|
15,100
|
|
|
6/28/2023
|
+1.60 / +4.05%
|
39.20
|
41.20
|
38.60
|
41.10
|
40.39
|
41.10
|
93,974
|
|
|
6/27/2023
|
-0.50 / -1.25%
|
39.50
|
39.90
|
39.00
|
39.50
|
39.48
|
39.50
|
5,700
|
|
|
6/26/2023
|
+1.20 / +3.09%
|
38.80
|
40.50
|
38.50
|
40.00
|
39.71
|
40.00
|
7,300
|
|
|
6/23/2023
|
-0.20 / -0.51%
|
38.80
|
38.90
|
38.50
|
38.80
|
38.75
|
38.80
|
4,200
|
|
|
6/22/2023
|
-0.70 / -1.76%
|
39.70
|
39.70
|
38.70
|
39.00
|
39.03
|
39.00
|
5,100
|
|
|
6/21/2023
|
+0.20 / +0.51%
|
39.00
|
39.90
|
38.60
|
39.70
|
39.30
|
39.70
|
7,300
|
|
|
6/20/2023
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.00
|
39.50
|
39.17
|
39.50
|
5,800
|
|
|
6/19/2023
|
0.00 / 0.00%
|
39.50
|
40.00
|
39.00
|
39.50
|
39.47
|
39.50
|
7,900
|
|
|
6/16/2023
|
-0.50 / -1.25%
|
39.60
|
39.80
|
39.00
|
39.50
|
39.30
|
39.50
|
9,300
|
|
|
6/15/2023
|
-0.60 / -1.48%
|
40.50
|
40.50
|
39.50
|
40.00
|
40.06
|
40.00
|
13,400
|
|
|
6/14/2023
|
+1.10 / +2.78%
|
39.50
|
40.60
|
39.20
|
40.60
|
39.57
|
40.60
|
16,200
|
|
|
6/13/2023
|
-1.30 / -3.19%
|
40.80
|
41.00
|
39.30
|
39.50
|
40.21
|
39.50
|
27,300
|
|
|
6/12/2023
|
0.00 / 0.00%
|
40.50
|
40.80
|
40.30
|
40.80
|
40.52
|
40.80
|
8,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
225,100
|
68.10
|
0.00%
|
|
|
|
CIG
|
28,400
|
8.50
|
0.00%
|
|
|
|
CKG
|
75,700
|
14.25
|
1.06%
|
|
|
|
CRE
|
158,100
|
8.80
|
0.00%
|
|
|
|
DLG
|
2,950,100
|
3.55
|
6.93%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
13,600
|
2.50
|
-3.85%
|
|
|
|
DXS
|
3,807,100
|
10.60
|
-4.07%
|
|
|
|
FIR
|
66,600
|
9.30
|
-0.96%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 11:10:00 AM
|
|
|
|
|