|
Closing price on 1/25/2019
|
|
| Open |
1.20 |
| High |
1.22 |
| Low |
1.19 |
| Volume |
102,650 |
| Split-adjusted Price |
1.19 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2019
|
-0.01 / -0.83%
|
1.20
|
1.22
|
1.19
|
1.19
|
1.20
|
1.19
|
102,650
|
|
|
1/24/2019
|
+0.02 / +1.69%
|
1.20
|
1.25
|
1.20
|
1.20
|
1.23
|
1.20
|
195,640
|
|
|
1/23/2019
|
+0.07 / +6.31%
|
1.13
|
1.18
|
1.11
|
1.18
|
1.17
|
1.18
|
282,710
|
|
|
1/22/2019
|
-0.07 / -5.93%
|
1.20
|
1.22
|
1.11
|
1.11
|
1.13
|
1.11
|
236,970
|
|
|
1/21/2019
|
-0.07 / -5.60%
|
1.25
|
1.27
|
1.17
|
1.18
|
1.19
|
1.18
|
351,170
|
|
|
1/18/2019
|
-0.01 / -0.79%
|
1.29
|
1.29
|
1.24
|
1.25
|
1.25
|
1.25
|
100,020
|
|
|
1/17/2019
|
-0.02 / -1.56%
|
1.29
|
1.30
|
1.26
|
1.26
|
1.27
|
1.26
|
30,590
|
|
|
1/16/2019
|
-0.01 / -0.78%
|
1.29
|
1.29
|
1.27
|
1.28
|
1.29
|
1.28
|
32,560
|
|
|
1/15/2019
|
0.00 / 0.00%
|
1.29
|
1.29
|
1.26
|
1.29
|
1.28
|
1.29
|
52,200
|
|
|
1/14/2019
|
-0.03 / -2.27%
|
1.32
|
1.34
|
1.27
|
1.29
|
1.29
|
1.29
|
79,930
|
|
|
1/11/2019
|
0.00 / 0.00%
|
1.32
|
1.33
|
1.28
|
1.32
|
1.30
|
1.32
|
75,990
|
|
|
1/10/2019
|
+0.03 / +2.33%
|
1.34
|
1.34
|
1.29
|
1.32
|
1.31
|
1.32
|
34,460
|
|
|
1/9/2019
|
-0.02 / -1.53%
|
1.31
|
1.35
|
1.29
|
1.29
|
1.30
|
1.29
|
114,960
|
|
|
1/8/2019
|
-0.02 / -1.50%
|
1.30
|
1.32
|
1.27
|
1.31
|
1.30
|
1.31
|
152,590
|
|
|
1/7/2019
|
+0.04 / +3.10%
|
1.31
|
1.33
|
1.29
|
1.33
|
1.30
|
1.33
|
81,320
|
|
|
1/4/2019
|
-0.05 / -3.73%
|
1.34
|
1.34
|
1.28
|
1.29
|
1.30
|
1.29
|
221,520
|
|
|
1/3/2019
|
-0.03 / -2.19%
|
1.37
|
1.38
|
1.34
|
1.34
|
1.35
|
1.34
|
122,780
|
|
|
1/2/2019
|
-0.03 / -2.14%
|
1.40
|
1.40
|
1.35
|
1.37
|
1.39
|
1.37
|
211,200
|
|
|
12/28/2018
|
-0.02 / -1.41%
|
1.42
|
1.46
|
1.36
|
1.40
|
1.39
|
1.40
|
314,760
|
|
|
12/27/2018
|
-0.04 / -2.74%
|
1.42
|
1.47
|
1.42
|
1.42
|
1.43
|
1.42
|
181,330
|
|
|
12/26/2018
|
+0.01 / +0.69%
|
1.49
|
1.50
|
1.40
|
1.46
|
1.44
|
1.46
|
193,840
|
|
|
12/25/2018
|
-0.06 / -3.97%
|
1.50
|
1.50
|
1.42
|
1.45
|
1.45
|
1.45
|
290,780
|
|
|
12/24/2018
|
-0.04 / -2.58%
|
1.53
|
1.56
|
1.49
|
1.51
|
1.51
|
1.51
|
434,760
|
|
|
12/21/2018
|
+0.04 / +2.65%
|
1.51
|
1.55
|
1.50
|
1.55
|
1.53
|
1.55
|
533,410
|
|
|
12/20/2018
|
-0.03 / -1.95%
|
1.55
|
1.56
|
1.49
|
1.51
|
1.53
|
1.51
|
262,470
|
|
|
12/19/2018
|
+0.01 / +0.65%
|
1.59
|
1.59
|
1.52
|
1.54
|
1.54
|
1.54
|
87,720
|
|
|
12/18/2018
|
-0.06 / -3.77%
|
1.57
|
1.61
|
1.53
|
1.53
|
1.56
|
1.53
|
242,280
|
|
|
12/17/2018
|
-0.01 / -0.63%
|
1.60
|
1.64
|
1.58
|
1.59
|
1.60
|
1.59
|
199,560
|
|
|
12/14/2018
|
-0.02 / -1.23%
|
1.60
|
1.66
|
1.60
|
1.60
|
1.63
|
1.60
|
236,990
|
|
|
12/13/2018
|
-0.03 / -1.82%
|
1.68
|
1.68
|
1.58
|
1.62
|
1.62
|
1.62
|
143,030
|
|
|