|
Closing price on 6/7/2018
|
|
| Open |
2.20 |
| High |
2.27 |
| Low |
2.19 |
| Volume |
172,980 |
| Split-adjusted Price |
2.20 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2018
|
0.00 / 0.00%
|
2.20
|
2.27
|
2.19
|
2.20
|
2.21
|
2.20
|
172,980
|
|
|
6/6/2018
|
+0.06 / +2.80%
|
2.14
|
2.24
|
2.12
|
2.20
|
2.15
|
2.20
|
187,440
|
|
|
6/5/2018
|
-0.07 / -3.17%
|
2.13
|
2.20
|
2.09
|
2.14
|
2.12
|
2.14
|
327,540
|
|
|
6/4/2018
|
-0.15 / -6.36%
|
2.20
|
2.28
|
2.20
|
2.21
|
2.23
|
2.21
|
307,250
|
|
|
6/1/2018
|
+0.05 / +2.16%
|
2.46
|
2.46
|
2.36
|
2.36
|
2.41
|
2.36
|
672,350
|
|
|
5/31/2018
|
+0.15 / +6.94%
|
2.17
|
2.31
|
2.17
|
2.31
|
2.30
|
2.31
|
1,275,460
|
|
|
5/30/2018
|
+0.10 / +4.85%
|
2.03
|
2.18
|
2.00
|
2.16
|
2.11
|
2.16
|
493,480
|
|
|
5/29/2018
|
+0.03 / +1.48%
|
2.00
|
2.06
|
1.99
|
2.06
|
2.02
|
2.06
|
27,190
|
|
|
5/28/2018
|
-0.01 / -0.49%
|
2.01
|
2.04
|
1.98
|
2.03
|
2.00
|
2.03
|
96,490
|
|
|
5/25/2018
|
-0.02 / -0.97%
|
2.02
|
2.05
|
2.01
|
2.04
|
2.03
|
2.04
|
22,620
|
|
|
5/24/2018
|
+0.04 / +1.98%
|
2.03
|
2.10
|
2.02
|
2.06
|
2.04
|
2.06
|
2,450
|
|
|
5/23/2018
|
-0.01 / -0.49%
|
2.00
|
2.08
|
2.00
|
2.02
|
2.02
|
2.02
|
69,450
|
|
|
5/22/2018
|
-0.02 / -0.98%
|
2.10
|
2.10
|
2.00
|
2.03
|
2.02
|
2.03
|
104,740
|
|
|
5/21/2018
|
-0.05 / -2.38%
|
2.08
|
2.10
|
2.05
|
2.05
|
2.07
|
2.05
|
43,940
|
|
|
5/18/2018
|
-0.05 / -2.33%
|
2.15
|
2.15
|
2.05
|
2.10
|
2.09
|
2.10
|
49,400
|
|
|
5/17/2018
|
+0.13 / +6.44%
|
2.08
|
2.16
|
2.03
|
2.15
|
2.14
|
2.15
|
567,880
|
|
|
5/16/2018
|
-0.01 / -0.49%
|
2.03
|
2.05
|
2.01
|
2.02
|
2.03
|
2.02
|
100,360
|
|
|
5/15/2018
|
+0.03 / +1.50%
|
2.01
|
2.09
|
2.00
|
2.03
|
2.03
|
2.03
|
55,640
|
|
|
5/14/2018
|
0.00 / 0.00%
|
2.00
|
2.04
|
1.99
|
2.00
|
2.01
|
2.00
|
57,730
|
|
|
5/11/2018
|
+0.04 / +2.04%
|
1.96
|
2.05
|
1.96
|
2.00
|
1.97
|
2.00
|
28,870
|
|
|
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
|
|
|