|
Closing price on 5/22/2019
|
|
| Open |
0.92 |
| High |
0.98 |
| Low |
0.86 |
| Volume |
1,095,040 |
| Split-adjusted Price |
0.86 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2019
|
-0.06 / -6.52%
|
0.92
|
0.98
|
0.86
|
0.86
|
0.87
|
0.86
|
1,095,040
|
|
|
5/21/2019
|
-0.06 / -6.12%
|
0.98
|
1.00
|
0.92
|
0.92
|
0.93
|
0.92
|
1,857,150
|
|
|
5/20/2019
|
-0.07 / -6.67%
|
1.05
|
1.05
|
0.98
|
0.98
|
1.00
|
0.98
|
419,440
|
|
|
5/17/2019
|
0.00 / 0.00%
|
0.99
|
1.12
|
0.98
|
1.05
|
1.04
|
1.05
|
1,818,060
|
|
|
5/16/2019
|
-0.07 / -6.25%
|
1.05
|
1.05
|
1.05
|
1.05
|
1.05
|
1.05
|
276,200
|
|
|
5/15/2019
|
-0.08 / -6.67%
|
1.12
|
1.15
|
1.12
|
1.12
|
1.12
|
1.12
|
808,660
|
|
|
5/14/2019
|
-0.08 / -6.25%
|
1.27
|
1.28
|
1.20
|
1.20
|
1.22
|
1.20
|
1,385,130
|
|
|
5/13/2019
|
0.00 / 0.00%
|
1.29
|
1.30
|
1.27
|
1.28
|
1.28
|
1.28
|
110,960
|
|
|
5/10/2019
|
+0.01 / +0.79%
|
1.29
|
1.31
|
1.27
|
1.28
|
1.28
|
1.28
|
70,150
|
|
|
5/9/2019
|
-0.01 / -0.78%
|
1.30
|
1.32
|
1.27
|
1.27
|
1.30
|
1.27
|
163,700
|
|
|
5/8/2019
|
0.00 / 0.00%
|
1.27
|
1.34
|
1.25
|
1.28
|
1.29
|
1.28
|
210,480
|
|
|
5/7/2019
|
0.00 / 0.00%
|
1.28
|
1.30
|
1.26
|
1.28
|
1.28
|
1.28
|
201,940
|
|
|
5/6/2019
|
-0.04 / -3.03%
|
1.28
|
1.29
|
1.24
|
1.28
|
1.25
|
1.28
|
2,116,580
|
|
|
5/3/2019
|
-0.01 / -0.75%
|
1.30
|
1.35
|
1.25
|
1.32
|
1.28
|
1.32
|
592,400
|
|
|
5/2/2019
|
-0.06 / -4.32%
|
1.34
|
1.34
|
1.30
|
1.33
|
1.32
|
1.33
|
458,910
|
|
|
4/26/2019
|
-0.01 / -0.71%
|
1.40
|
1.40
|
1.33
|
1.39
|
1.36
|
1.39
|
357,040
|
|
|
4/25/2019
|
-0.04 / -2.78%
|
1.54
|
1.54
|
1.34
|
1.40
|
1.48
|
1.40
|
1,385,160
|
|
|
4/24/2019
|
+0.09 / +6.67%
|
1.34
|
1.44
|
1.34
|
1.44
|
1.43
|
1.44
|
636,150
|
|
|
4/23/2019
|
+0.03 / +2.27%
|
1.31
|
1.40
|
1.30
|
1.35
|
1.37
|
1.35
|
600,710
|
|
|
4/22/2019
|
-0.03 / -2.22%
|
1.35
|
1.35
|
1.30
|
1.32
|
1.32
|
1.32
|
341,760
|
|
|
4/19/2019
|
+0.02 / +1.50%
|
1.32
|
1.40
|
1.28
|
1.35
|
1.35
|
1.35
|
445,310
|
|
|
4/18/2019
|
+0.01 / +0.76%
|
1.37
|
1.37
|
1.31
|
1.33
|
1.35
|
1.33
|
153,080
|
|
|
4/17/2019
|
+0.05 / +3.94%
|
1.27
|
1.35
|
1.26
|
1.32
|
1.28
|
1.32
|
497,420
|
|
|
4/16/2019
|
-0.03 / -2.31%
|
1.30
|
1.30
|
1.23
|
1.27
|
1.26
|
1.27
|
288,250
|
|
|
4/12/2019
|
-0.04 / -2.99%
|
1.36
|
1.37
|
1.29
|
1.30
|
1.33
|
1.30
|
264,950
|
|
|
4/11/2019
|
+0.08 / +6.35%
|
1.23
|
1.34
|
1.23
|
1.34
|
1.33
|
1.34
|
995,550
|
|
|
4/10/2019
|
-0.07 / -5.26%
|
1.31
|
1.31
|
1.25
|
1.26
|
1.28
|
1.26
|
235,950
|
|
|
4/9/2019
|
-0.04 / -2.92%
|
1.36
|
1.38
|
1.30
|
1.33
|
1.33
|
1.33
|
532,620
|
|
|
4/8/2019
|
-0.10 / -6.80%
|
1.50
|
1.50
|
1.37
|
1.37
|
1.42
|
1.37
|
1,095,170
|
|
|
4/5/2019
|
+0.09 / +6.52%
|
1.47
|
1.47
|
1.43
|
1.47
|
1.46
|
1.47
|
1,403,320
|
|
|