|
|
Closing price on 5/21/2021
|
|
| Open |
2.80 |
| High |
3.00 |
| Low |
2.70 |
| Volume |
2,492,700 |
| Split-adjusted Price |
3.00 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2021
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.70
|
3.00
|
2.90
|
3.00
|
2,492,700
|
|
|
5/20/2021
|
-0.30 / -9.68%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.90
|
2.80
|
1,544,800
|
|
|
5/19/2021
|
0.00 / 0.00%
|
3.10
|
3.40
|
3.00
|
3.00
|
3.14
|
3.00
|
3,042,900
|
|
|
5/18/2021
|
+0.40 / +14.81%
|
2.80
|
3.10
|
2.70
|
3.10
|
3.01
|
3.10
|
5,535,900
|
|
|
5/17/2021
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.72
|
2.80
|
979,200
|
|
|
5/14/2021
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.79
|
2.80
|
1,354,700
|
|
|
5/13/2021
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.79
|
2.80
|
1,661,200
|
|
|
5/12/2021
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
1,210,100
|
|
|
5/11/2021
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.84
|
2.90
|
1,034,100
|
|
|
5/10/2021
|
-0.10 / -3.57%
|
2.60
|
2.80
|
2.50
|
2.70
|
2.65
|
2.70
|
2,167,100
|
|
|
5/7/2021
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.60
|
2.80
|
2.75
|
2.80
|
1,742,800
|
|
|
5/6/2021
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.80
|
2.90
|
2.91
|
2.90
|
2,614,200
|
|
|
5/5/2021
|
+0.30 / +10.71%
|
2.70
|
3.10
|
2.70
|
3.10
|
2.96
|
3.10
|
2,328,000
|
|
|
5/4/2021
|
-0.20 / -6.45%
|
3.00
|
3.00
|
2.70
|
2.90
|
2.83
|
2.90
|
2,758,200
|
|
|
4/29/2021
|
+0.20 / +6.90%
|
3.10
|
3.30
|
2.90
|
3.10
|
3.08
|
3.10
|
3,114,400
|
|
|
4/28/2021
|
+0.30 / +11.54%
|
2.50
|
2.90
|
2.50
|
2.90
|
2.87
|
2.90
|
955,500
|
|
|
4/27/2021
|
-0.30 / -10.71%
|
2.70
|
2.80
|
2.40
|
2.50
|
2.55
|
2.50
|
3,634,000
|
|
|
4/26/2021
|
-0.30 / -9.68%
|
3.10
|
3.20
|
2.70
|
2.80
|
2.77
|
2.80
|
6,705,700
|
|
|
4/23/2021
|
-0.30 / -8.82%
|
3.40
|
3.40
|
3.00
|
3.10
|
3.11
|
3.10
|
3,317,300
|
|
|
4/22/2021
|
+0.30 / +9.68%
|
3.20
|
3.50
|
3.00
|
3.40
|
3.41
|
3.40
|
3,665,500
|
|
|
4/20/2021
|
-0.30 / -8.57%
|
3.00
|
3.70
|
3.00
|
3.20
|
3.08
|
3.20
|
9,799,400
|
|
|
4/19/2021
|
-0.60 / -14.63%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.50
|
3.50
|
2,882,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|