|
Closing price on 5/10/2018
|
|
| Open |
2.01 |
| High |
2.09 |
| Low |
1.96 |
| Volume |
262,480 |
| Split-adjusted Price |
1.96 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2018
|
-0.05 / -2.49%
|
2.01
|
2.09
|
1.96
|
1.96
|
2.03
|
1.96
|
262,480
|
|
|
5/9/2018
|
+0.01 / +0.50%
|
2.00
|
2.10
|
1.91
|
2.01
|
2.02
|
2.01
|
158,120
|
|
|
5/8/2018
|
-0.02 / -0.99%
|
2.00
|
2.03
|
1.92
|
2.00
|
1.98
|
2.00
|
153,390
|
|
|
5/7/2018
|
+0.10 / +5.21%
|
1.96
|
2.02
|
1.92
|
2.02
|
1.97
|
2.02
|
147,870
|
|
|
5/4/2018
|
+0.07 / +3.78%
|
1.90
|
1.97
|
1.85
|
1.92
|
1.94
|
1.92
|
153,400
|
|
|
5/3/2018
|
-0.04 / -2.12%
|
1.83
|
1.99
|
1.83
|
1.85
|
1.86
|
1.85
|
71,140
|
|
|
5/2/2018
|
-0.10 / -5.03%
|
2.02
|
2.02
|
1.89
|
1.89
|
1.92
|
1.89
|
171,550
|
|
|
4/27/2018
|
-0.06 / -2.93%
|
1.92
|
2.02
|
1.91
|
1.99
|
1.92
|
1.99
|
310,850
|
|
|
4/26/2018
|
-0.10 / -4.65%
|
2.15
|
2.21
|
2.00
|
2.05
|
2.05
|
2.05
|
474,660
|
|
|
4/24/2018
|
+0.12 / +5.91%
|
2.03
|
2.17
|
2.02
|
2.15
|
2.16
|
2.15
|
613,240
|
|
|
4/23/2018
|
+0.13 / +6.84%
|
1.90
|
2.03
|
1.90
|
2.03
|
2.03
|
2.03
|
366,930
|
|
|
4/20/2018
|
-0.05 / -2.56%
|
1.95
|
1.95
|
1.89
|
1.90
|
1.91
|
1.90
|
119,020
|
|
|
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
|
|
|