|
Closing price on 10/9/2018
|
|
| Open |
1.90 |
| High |
1.98 |
| Low |
1.89 |
| Volume |
212,020 |
| Split-adjusted Price |
1.89 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2018
|
+0.01 / +0.53%
|
1.90
|
1.98
|
1.89
|
1.89
|
1.93
|
1.89
|
212,020
|
|
|
10/8/2018
|
-0.11 / -5.53%
|
2.07
|
2.08
|
1.88
|
1.88
|
1.96
|
1.88
|
287,040
|
|
|
10/5/2018
|
+0.13 / +6.99%
|
1.99
|
1.99
|
1.90
|
1.99
|
1.99
|
1.99
|
2,296,690
|
|
|
10/4/2018
|
+0.12 / +6.90%
|
1.84
|
1.86
|
1.81
|
1.86
|
1.85
|
1.86
|
56,740
|
|
|
10/3/2018
|
-0.05 / -2.79%
|
1.80
|
1.82
|
1.74
|
1.74
|
1.80
|
1.74
|
531,240
|
|
|
10/2/2018
|
-0.04 / -2.19%
|
1.81
|
1.86
|
1.79
|
1.79
|
1.81
|
1.79
|
585,400
|
|
|
10/1/2018
|
-0.04 / -2.14%
|
1.87
|
1.87
|
1.83
|
1.83
|
1.85
|
1.83
|
590,320
|
|
|
9/28/2018
|
-0.01 / -0.53%
|
1.90
|
1.90
|
1.83
|
1.87
|
1.86
|
1.87
|
533,380
|
|
|
9/27/2018
|
-0.02 / -1.05%
|
1.90
|
1.92
|
1.85
|
1.88
|
1.88
|
1.88
|
557,380
|
|
|
9/26/2018
|
-0.01 / -0.52%
|
1.98
|
1.98
|
1.90
|
1.90
|
1.93
|
1.90
|
554,150
|
|
|
9/25/2018
|
+0.03 / +1.60%
|
1.87
|
2.00
|
1.87
|
1.91
|
1.93
|
1.91
|
516,290
|
|
|
9/24/2018
|
-0.04 / -2.08%
|
1.95
|
1.95
|
1.80
|
1.88
|
1.87
|
1.88
|
2,400,360
|
|
|
9/21/2018
|
-0.13 / -6.34%
|
2.05
|
2.05
|
1.91
|
1.92
|
1.97
|
1.92
|
1,721,600
|
|
|
9/20/2018
|
-0.05 / -2.38%
|
2.08
|
2.12
|
2.00
|
2.05
|
2.05
|
2.05
|
640,680
|
|
|
9/19/2018
|
-0.06 / -2.78%
|
2.16
|
2.24
|
2.01
|
2.10
|
2.14
|
2.10
|
1,902,340
|
|
|
9/18/2018
|
-0.14 / -6.09%
|
2.15
|
2.39
|
2.15
|
2.16
|
2.27
|
2.16
|
1,931,630
|
|
|
9/17/2018
|
+0.15 / +6.98%
|
2.15
|
2.30
|
2.15
|
2.30
|
2.28
|
2.30
|
693,150
|
|
|
9/14/2018
|
+0.14 / +6.97%
|
2.00
|
2.15
|
2.00
|
2.15
|
2.13
|
2.15
|
2,024,190
|
|
|
9/13/2018
|
-0.12 / -5.63%
|
2.06
|
2.14
|
2.00
|
2.01
|
2.08
|
2.01
|
1,445,400
|
|
|
9/12/2018
|
-0.02 / -0.93%
|
2.30
|
2.30
|
2.12
|
2.13
|
2.21
|
2.13
|
1,605,780
|
|
|
9/11/2018
|
+0.14 / +6.97%
|
2.15
|
2.15
|
2.13
|
2.15
|
2.15
|
2.15
|
1,121,900
|
|
|
9/10/2018
|
+0.13 / +6.91%
|
2.01
|
2.01
|
2.01
|
2.01
|
2.01
|
2.01
|
54,470
|
|
|
9/7/2018
|
+0.12 / +6.82%
|
1.88
|
1.88
|
1.88
|
1.88
|
1.88
|
1.88
|
42,150
|
|
|
9/6/2018
|
+0.11 / +6.67%
|
1.76
|
1.76
|
1.76
|
1.76
|
1.76
|
1.76
|
54,990
|
|
|
9/5/2018
|
-0.03 / -1.79%
|
1.68
|
1.69
|
1.65
|
1.65
|
1.66
|
1.65
|
87,180
|
|
|
9/4/2018
|
0.00 / 0.00%
|
1.69
|
1.69
|
1.66
|
1.68
|
1.66
|
1.68
|
23,430
|
|
|
8/31/2018
|
0.00 / 0.00%
|
1.67
|
1.70
|
1.66
|
1.68
|
1.67
|
1.68
|
37,720
|
|
|
8/30/2018
|
-0.02 / -1.18%
|
1.70
|
1.72
|
1.64
|
1.68
|
1.66
|
1.68
|
113,630
|
|
|
8/29/2018
|
-0.04 / -2.30%
|
1.72
|
1.74
|
1.69
|
1.70
|
1.71
|
1.70
|
71,500
|
|
|
8/28/2018
|
+0.01 / +0.58%
|
1.73
|
1.75
|
1.70
|
1.74
|
1.72
|
1.74
|
134,780
|
|
|