|
Closing price on 3/28/2018
|
|
| Open |
1.77 |
| High |
1.77 |
| Low |
1.67 |
| Volume |
17,880 |
| Split-adjusted Price |
1.71 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2018
|
+0.01 / +0.59%
|
1.77
|
1.77
|
1.67
|
1.71
|
1.71
|
1.71
|
17,880
|
|
|
3/27/2018
|
0.00 / 0.00%
|
1.71
|
1.78
|
1.67
|
1.70
|
1.69
|
1.70
|
57,550
|
|
|
3/26/2018
|
-0.03 / -1.73%
|
1.80
|
1.80
|
1.68
|
1.70
|
1.71
|
1.70
|
96,700
|
|
|
3/23/2018
|
-0.06 / -3.35%
|
1.79
|
1.79
|
1.72
|
1.73
|
1.73
|
1.73
|
92,420
|
|
|
3/22/2018
|
-0.01 / -0.56%
|
1.84
|
1.84
|
1.76
|
1.79
|
1.78
|
1.79
|
51,790
|
|
|
3/21/2018
|
-0.04 / -2.17%
|
1.80
|
1.82
|
1.80
|
1.80
|
1.80
|
1.80
|
58,790
|
|
|
3/20/2018
|
0.00 / 0.00%
|
1.81
|
1.84
|
1.78
|
1.84
|
1.80
|
1.84
|
33,960
|
|
|
3/19/2018
|
0.00 / 0.00%
|
1.85
|
1.85
|
1.80
|
1.84
|
1.81
|
1.84
|
51,900
|
|
|
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
|
|
|