|
|
Closing price on 2/25/2021
|
|
| Open |
1.80 |
| High |
1.90 |
| Low |
1.70 |
| Volume |
1,005,300 |
| Split-adjusted Price |
1.80 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2021
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.81
|
1.80
|
1,005,300
|
|
|
2/24/2021
|
-0.10 / -5.56%
|
1.90
|
1.90
|
1.60
|
1.70
|
1.75
|
1.70
|
1,561,700
|
|
|
2/23/2021
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.70
|
1.90
|
1.81
|
1.90
|
1,119,100
|
|
|
2/22/2021
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.89
|
1.90
|
271,400
|
|
|
2/19/2021
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
872,200
|
|
|
2/18/2021
|
-0.10 / -5.00%
|
2.10
|
2.10
|
1.90
|
1.90
|
2.01
|
1.90
|
480,300
|
|
|
2/17/2021
|
+0.20 / +10.53%
|
1.90
|
2.10
|
1.90
|
2.10
|
1.97
|
2.10
|
694,100
|
|
|
2/9/2021
|
+0.10 / +5.56%
|
1.80
|
2.00
|
1.70
|
1.90
|
1.86
|
1.90
|
2,025,300
|
|
|
2/8/2021
|
-0.10 / -5.26%
|
1.90
|
2.00
|
1.70
|
1.80
|
1.80
|
1.80
|
1,358,300
|
|
|
2/5/2021
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.89
|
1.90
|
1,305,500
|
|
|
2/4/2021
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.90
|
2.00
|
2.01
|
2.00
|
565,600
|
|
|
2/3/2021
|
+0.20 / +11.11%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.99
|
2.00
|
1,900,300
|
|
|
2/2/2021
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.70
|
1.90
|
1.83
|
1.90
|
1,453,700
|
|
|
2/1/2021
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.80
|
1.90
|
1.97
|
1.90
|
1,449,500
|
|
|
1/29/2021
|
0.00 / 0.00%
|
1.70
|
2.00
|
1.70
|
2.00
|
1.87
|
2.00
|
1,832,100
|
|
|
1/28/2021
|
-0.30 / -13.04%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.01
|
2.00
|
2,571,500
|
|
|
1/27/2021
|
+0.20 / +9.52%
|
2.00
|
2.40
|
2.00
|
2.30
|
2.31
|
2.30
|
4,042,200
|
|
|
1/26/2021
|
-0.20 / -8.70%
|
2.30
|
2.30
|
2.00
|
2.10
|
2.14
|
2.10
|
3,814,100
|
|
|
1/25/2021
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.20
|
2.40
|
2.31
|
2.40
|
2,564,700
|
|
|
1/22/2021
|
+0.10 / +4.35%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
3,124,700
|
|
|
1/21/2021
|
+0.30 / +14.29%
|
2.10
|
2.40
|
1.90
|
2.40
|
2.29
|
2.40
|
3,873,800
|
|
|
1/20/2021
|
-0.30 / -13.04%
|
2.30
|
2.30
|
2.00
|
2.00
|
2.05
|
2.00
|
2,710,400
|
|
|
1/19/2021
|
+0.20 / +9.52%
|
2.30
|
2.40
|
1.80
|
2.30
|
2.26
|
2.30
|
6,276,800
|
|
|
1/18/2021
|
+0.20 / +10.53%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
734,200
|
|
|
1/15/2021
|
+0.20 / +11.76%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.89
|
1.90
|
2,586,900
|
|
|
1/14/2021
|
+0.20 / +12.50%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.75
|
1.80
|
5,279,400
|
|
|
1/13/2021
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.56
|
1.60
|
1,504,900
|
|
|
1/12/2021
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.50
|
1.60
|
1.61
|
1.60
|
1,444,900
|
|
|
1/11/2021
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
873,800
|
|
|
1/8/2021
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.60
|
1.70
|
1.72
|
1.70
|
1,712,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|