|
Closing price on 4/19/2018
|
|
| Open |
2.00 |
| High |
2.00 |
| Low |
1.90 |
| Volume |
98,070 |
| Split-adjusted Price |
1.95 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2018
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.95
|
1.92
|
1.95
|
98,070
|
|
|
4/18/2018
|
-0.14 / -6.70%
|
2.06
|
2.09
|
1.95
|
1.95
|
2.00
|
1.95
|
291,290
|
|
|
4/17/2018
|
+0.03 / +1.46%
|
2.06
|
2.17
|
2.01
|
2.09
|
2.05
|
2.09
|
310,950
|
|
|
4/16/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.06
|
2.02
|
2.06
|
289,820
|
|
|
4/13/2018
|
+0.02 / +0.98%
|
2.00
|
2.18
|
2.00
|
2.06
|
2.15
|
2.06
|
490,380
|
|
|
4/12/2018
|
-0.15 / -6.85%
|
2.08
|
2.19
|
2.04
|
2.04
|
2.05
|
2.04
|
382,420
|
|
|
4/11/2018
|
-0.16 / -6.81%
|
2.31
|
2.32
|
2.19
|
2.19
|
2.20
|
2.19
|
413,160
|
|
|
4/10/2018
|
+0.05 / +2.17%
|
2.30
|
2.44
|
2.20
|
2.35
|
2.30
|
2.35
|
442,640
|
|
|
4/9/2018
|
-0.08 / -3.36%
|
2.54
|
2.54
|
2.30
|
2.30
|
2.49
|
2.30
|
1,495,430
|
|
|
4/6/2018
|
+0.15 / +6.73%
|
2.38
|
2.38
|
2.30
|
2.38
|
2.38
|
2.38
|
1,059,840
|
|
|
4/5/2018
|
+0.14 / +6.70%
|
2.23
|
2.23
|
2.23
|
2.23
|
2.23
|
2.23
|
135,380
|
|
|
4/4/2018
|
+0.13 / +6.63%
|
2.09
|
2.09
|
2.09
|
2.09
|
2.09
|
2.09
|
142,360
|
|
|
4/3/2018
|
+0.12 / +6.52%
|
1.96
|
1.96
|
1.90
|
1.96
|
1.95
|
1.96
|
789,790
|
|
|
4/2/2018
|
+0.12 / +6.98%
|
1.72
|
1.84
|
1.70
|
1.84
|
1.82
|
1.84
|
164,000
|
|
|
3/30/2018
|
+0.02 / +1.18%
|
1.70
|
1.74
|
1.68
|
1.72
|
1.69
|
1.72
|
80,300
|
|
|
3/29/2018
|
-0.01 / -0.58%
|
1.70
|
1.72
|
1.67
|
1.70
|
1.68
|
1.70
|
46,540
|
|
|
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
|
|
|