|
Closing price on 1/9/2018
|
|
| Open |
2.18 |
| High |
2.19 |
| Low |
2.10 |
| Volume |
115,690 |
| Split-adjusted Price |
2.19 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2018
|
+0.04 / +1.86%
|
2.18
|
2.19
|
2.10
|
2.19
|
2.14
|
2.19
|
115,690
|
|
|
1/8/2018
|
-0.03 / -1.38%
|
2.16
|
2.19
|
2.15
|
2.15
|
2.17
|
2.15
|
76,110
|
|
|
1/5/2018
|
+0.02 / +0.93%
|
2.19
|
2.20
|
2.15
|
2.18
|
2.18
|
2.18
|
38,500
|
|
|
1/4/2018
|
-0.03 / -1.37%
|
2.19
|
2.19
|
2.15
|
2.16
|
2.16
|
2.16
|
91,190
|
|
|
1/3/2018
|
-0.02 / -0.90%
|
2.16
|
2.21
|
2.15
|
2.19
|
2.17
|
2.19
|
101,300
|
|
|
1/2/2018
|
0.00 / 0.00%
|
2.21
|
2.23
|
2.15
|
2.21
|
2.20
|
2.21
|
106,350
|
|
|
12/29/2017
|
-0.01 / -0.45%
|
2.22
|
2.22
|
2.16
|
2.21
|
2.18
|
2.21
|
33,510
|
|
|
12/28/2017
|
+0.02 / +0.91%
|
2.20
|
2.22
|
2.13
|
2.22
|
2.18
|
2.22
|
169,290
|
|
|
12/27/2017
|
-0.04 / -1.79%
|
2.24
|
2.24
|
2.17
|
2.20
|
2.21
|
2.20
|
83,390
|
|
|
12/26/2017
|
0.00 / 0.00%
|
2.20
|
2.24
|
2.17
|
2.24
|
2.19
|
2.24
|
19,140
|
|
|
12/25/2017
|
+0.01 / +0.45%
|
2.24
|
2.28
|
2.20
|
2.24
|
2.23
|
2.24
|
54,280
|
|
|
12/22/2017
|
0.00 / 0.00%
|
2.28
|
2.28
|
2.22
|
2.23
|
2.25
|
2.23
|
93,480
|
|
|
12/21/2017
|
-0.02 / -0.89%
|
2.29
|
2.30
|
2.23
|
2.23
|
2.25
|
2.23
|
83,560
|
|
|
12/20/2017
|
-0.04 / -1.75%
|
2.29
|
2.29
|
2.25
|
2.25
|
2.27
|
2.25
|
81,470
|
|
|
12/19/2017
|
0.00 / 0.00%
|
2.28
|
2.30
|
2.26
|
2.29
|
2.29
|
2.29
|
80,880
|
|
|
12/18/2017
|
+0.05 / +2.23%
|
2.24
|
2.29
|
2.24
|
2.29
|
2.25
|
2.29
|
19,100
|
|
|
12/15/2017
|
-0.02 / -0.88%
|
2.26
|
2.28
|
2.23
|
2.24
|
2.24
|
2.24
|
95,360
|
|
|
12/14/2017
|
-0.01 / -0.44%
|
2.24
|
2.27
|
2.24
|
2.26
|
2.24
|
2.26
|
61,950
|
|
|
12/13/2017
|
+0.01 / +0.44%
|
2.26
|
2.27
|
2.23
|
2.27
|
2.25
|
2.27
|
75,130
|
|
|
12/12/2017
|
-0.01 / -0.44%
|
2.27
|
2.27
|
2.20
|
2.26
|
2.24
|
2.26
|
74,410
|
|
|
12/11/2017
|
-0.03 / -1.30%
|
2.31
|
2.31
|
2.25
|
2.27
|
2.27
|
2.27
|
62,660
|
|
|
12/8/2017
|
+0.03 / +1.32%
|
2.28
|
2.32
|
2.25
|
2.30
|
2.30
|
2.30
|
127,120
|
|
|
12/7/2017
|
+0.02 / +0.89%
|
2.25
|
2.28
|
2.25
|
2.27
|
2.26
|
2.27
|
51,250
|
|
|
12/6/2017
|
-0.05 / -2.17%
|
2.27
|
2.30
|
2.25
|
2.25
|
2.27
|
2.25
|
171,450
|
|
|
12/5/2017
|
-0.05 / -2.13%
|
2.38
|
2.38
|
2.28
|
2.30
|
2.30
|
2.30
|
195,400
|
|
|
12/4/2017
|
-0.01 / -0.42%
|
2.36
|
2.39
|
2.33
|
2.35
|
2.36
|
2.35
|
90,020
|
|
|
12/1/2017
|
+0.06 / +2.61%
|
2.31
|
2.45
|
2.29
|
2.36
|
2.35
|
2.36
|
457,630
|
|
|
11/30/2017
|
+0.02 / +0.88%
|
2.28
|
2.35
|
2.28
|
2.30
|
2.31
|
2.30
|
225,360
|
|
|
11/29/2017
|
+0.03 / +1.33%
|
2.25
|
2.30
|
2.25
|
2.28
|
2.27
|
2.28
|
98,870
|
|
|
11/28/2017
|
-0.05 / -2.17%
|
2.30
|
2.37
|
2.25
|
2.25
|
2.29
|
2.25
|
188,170
|
|
|