|
Closing price on 3/16/2018
|
|
| Open |
1.90 |
| High |
1.90 |
| Low |
1.82 |
| Volume |
95,590 |
| Split-adjusted Price |
1.84 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2018
|
-0.03 / -1.60%
|
1.90
|
1.90
|
1.82
|
1.84
|
1.83
|
1.84
|
95,590
|
|
|
3/15/2018
|
-0.01 / -0.53%
|
1.87
|
1.87
|
1.82
|
1.87
|
1.85
|
1.87
|
30,770
|
|
|
3/14/2018
|
0.00 / 0.00%
|
1.89
|
1.90
|
1.80
|
1.88
|
1.86
|
1.88
|
58,520
|
|
|
3/13/2018
|
-0.01 / -0.53%
|
1.89
|
1.89
|
1.80
|
1.88
|
1.84
|
1.88
|
69,990
|
|
|
3/12/2018
|
+0.01 / +0.53%
|
1.89
|
1.89
|
1.86
|
1.89
|
1.88
|
1.89
|
45,730
|
|
|
3/9/2018
|
+0.01 / +0.53%
|
1.87
|
1.88
|
1.85
|
1.88
|
1.86
|
1.88
|
59,710
|
|
|
3/8/2018
|
-0.02 / -1.06%
|
1.88
|
1.88
|
1.83
|
1.87
|
1.85
|
1.87
|
109,710
|
|
|
3/7/2018
|
+0.06 / +3.28%
|
1.84
|
1.92
|
1.82
|
1.89
|
1.87
|
1.89
|
18,710
|
|
|
3/6/2018
|
-0.02 / -1.08%
|
1.84
|
1.84
|
1.82
|
1.83
|
1.83
|
1.83
|
37,090
|
|
|
3/5/2018
|
0.00 / 0.00%
|
1.85
|
1.86
|
1.80
|
1.85
|
1.82
|
1.85
|
53,990
|
|
|
3/2/2018
|
0.00 / 0.00%
|
1.85
|
1.85
|
1.81
|
1.85
|
1.82
|
1.85
|
12,090
|
|
|
3/1/2018
|
+0.04 / +2.21%
|
1.85
|
1.85
|
1.80
|
1.85
|
1.84
|
1.85
|
30,630
|
|
|
2/28/2018
|
+0.01 / +0.56%
|
1.88
|
1.88
|
1.80
|
1.81
|
1.81
|
1.81
|
116,020
|
|
|
2/27/2018
|
-0.13 / -6.74%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.85
|
1.80
|
192,550
|
|
|
2/26/2018
|
-0.01 / -0.52%
|
1.94
|
1.94
|
1.90
|
1.93
|
1.92
|
1.93
|
40,610
|
|
|
2/23/2018
|
0.00 / 0.00%
|
1.93
|
1.96
|
1.90
|
1.94
|
1.94
|
1.94
|
133,720
|
|
|
2/22/2018
|
0.00 / 0.00%
|
1.92
|
1.94
|
1.92
|
1.94
|
1.94
|
1.94
|
25,820
|
|
|
2/21/2018
|
0.00 / 0.00%
|
2.00
|
2.03
|
1.94
|
1.94
|
1.95
|
1.94
|
92,910
|
|
|
2/13/2018
|
-0.05 / -2.51%
|
1.95
|
1.96
|
1.93
|
1.94
|
1.94
|
1.94
|
259,710
|
|
|
2/12/2018
|
+0.04 / +2.05%
|
1.94
|
2.04
|
1.94
|
1.99
|
1.98
|
1.99
|
47,000
|
|
|
2/9/2018
|
0.00 / 0.00%
|
1.85
|
1.96
|
1.85
|
1.95
|
1.92
|
1.95
|
109,210
|
|
|
2/8/2018
|
0.00 / 0.00%
|
1.99
|
2.05
|
1.92
|
1.95
|
1.96
|
1.95
|
85,320
|
|
|
2/7/2018
|
+0.12 / +6.56%
|
1.85
|
1.95
|
1.85
|
1.95
|
1.95
|
1.95
|
145,810
|
|
|
2/6/2018
|
-0.13 / -6.63%
|
1.96
|
1.96
|
1.83
|
1.83
|
1.84
|
1.83
|
188,150
|
|
|
2/5/2018
|
-0.04 / -2.00%
|
1.98
|
1.99
|
1.87
|
1.96
|
1.92
|
1.96
|
54,750
|
|
|
2/2/2018
|
-0.04 / -1.96%
|
2.00
|
2.02
|
1.99
|
2.00
|
2.00
|
2.00
|
82,620
|
|
|
2/1/2018
|
0.00 / 0.00%
|
2.01
|
2.04
|
2.00
|
2.04
|
2.01
|
2.04
|
70,180
|
|
|
1/31/2018
|
-0.01 / -0.49%
|
2.05
|
2.07
|
2.00
|
2.04
|
2.03
|
2.04
|
118,770
|
|
|
1/30/2018
|
-0.05 / -2.38%
|
2.08
|
2.10
|
2.02
|
2.05
|
2.06
|
2.05
|
83,130
|
|
|
1/29/2018
|
-0.03 / -1.41%
|
2.13
|
2.13
|
2.08
|
2.10
|
2.10
|
2.10
|
38,100
|
|
|