|
|
Closing price on 4/16/2021
|
|
| Open |
4.20 |
| High |
4.70 |
| Low |
3.70 |
| Volume |
5,320,700 |
| Split-adjusted Price |
4.10 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2021
|
-0.10 / -2.38%
|
4.20
|
4.70
|
3.70
|
4.10
|
4.09
|
4.10
|
5,320,700
|
|
|
4/15/2021
|
+0.50 / +13.16%
|
4.00
|
4.30
|
3.90
|
4.30
|
4.21
|
4.30
|
4,364,800
|
|
|
4/14/2021
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.40
|
4.00
|
3.85
|
4.00
|
5,848,700
|
|
|
4/13/2021
|
+0.40 / +10.81%
|
4.10
|
4.20
|
3.80
|
4.10
|
4.01
|
4.10
|
10,322,400
|
|
|
4/12/2021
|
+0.40 / +12.12%
|
3.60
|
3.70
|
3.40
|
3.70
|
3.69
|
3.70
|
1,699,400
|
|
|
4/9/2021
|
+0.40 / +13.33%
|
3.00
|
3.40
|
2.90
|
3.40
|
3.29
|
3.40
|
5,341,800
|
|
|
4/8/2021
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.10
|
2.99
|
3.10
|
6,290,600
|
|
|
4/7/2021
|
+0.10 / +3.33%
|
3.20
|
3.30
|
2.90
|
3.10
|
3.10
|
3.10
|
6,947,000
|
|
|
4/6/2021
|
+0.40 / +14.81%
|
2.70
|
3.10
|
2.70
|
3.10
|
3.05
|
3.10
|
5,462,300
|
|
|
4/5/2021
|
+0.30 / +12.50%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.65
|
2.70
|
4,328,200
|
|
|
4/2/2021
|
+0.30 / +13.04%
|
2.30
|
2.60
|
2.20
|
2.60
|
2.44
|
2.60
|
6,671,700
|
|
|
4/1/2021
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
3,487,300
|
|
|
3/31/2021
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.39
|
2.40
|
4,396,900
|
|
|
3/30/2021
|
+0.30 / +13.64%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.39
|
2.50
|
4,124,100
|
|
|
3/29/2021
|
+0.30 / +15.00%
|
2.10
|
2.30
|
2.00
|
2.30
|
2.24
|
2.30
|
6,522,000
|
|
|
3/26/2021
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.04
|
2.10
|
1,688,100
|
|
|
3/25/2021
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
2,157,500
|
|
|
3/24/2021
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.90
|
2.10
|
2.01
|
2.10
|
1,622,900
|
|
|
3/23/2021
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
2,665,500
|
|
|
3/22/2021
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.12
|
2.20
|
2,769,460
|
|
|
3/19/2021
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.19
|
2.20
|
1,112,150
|
|
|
3/18/2021
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
2,122,500
|
|
|
3/17/2021
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.21
|
2.30
|
1,234,600
|
|
|
3/16/2021
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
1,018,080
|
|
|
3/15/2021
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.19
|
2.30
|
1,195,900
|
|
|
3/12/2021
|
-0.20 / -8.70%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.18
|
2.10
|
2,106,200
|
|
|
3/11/2021
|
+0.10 / +4.55%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.26
|
2.30
|
1,349,700
|
|
|
3/10/2021
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.24
|
2.30
|
1,580,600
|
|
|
3/9/2021
|
-0.20 / -8.33%
|
2.40
|
2.40
|
2.10
|
2.20
|
2.21
|
2.20
|
2,098,100
|
|
|
3/8/2021
|
+0.10 / +4.35%
|
2.40
|
2.60
|
2.30
|
2.40
|
2.42
|
2.40
|
2,898,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|