|
Closing price on 7/18/2018
|
|
| Open |
1.99 |
| High |
2.02 |
| Low |
1.95 |
| Volume |
66,610 |
| Split-adjusted Price |
1.99 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2018
|
0.00 / 0.00%
|
1.99
|
2.02
|
1.95
|
1.99
|
2.00
|
1.99
|
66,610
|
|
|
7/17/2018
|
+0.01 / +0.51%
|
1.98
|
2.00
|
1.96
|
1.99
|
1.99
|
1.99
|
85,230
|
|
|
7/16/2018
|
-0.01 / -0.50%
|
1.99
|
2.03
|
1.91
|
1.98
|
1.95
|
1.98
|
25,110
|
|
|
7/13/2018
|
+0.01 / +0.51%
|
2.00
|
2.04
|
1.91
|
1.99
|
1.96
|
1.99
|
7,640
|
|
|
7/12/2018
|
+0.03 / +1.54%
|
2.02
|
2.02
|
1.91
|
1.98
|
2.00
|
1.98
|
11,000
|
|
|
7/11/2018
|
-0.01 / -0.51%
|
1.91
|
1.95
|
1.90
|
1.95
|
1.92
|
1.95
|
18,720
|
|
|
7/10/2018
|
0.00 / 0.00%
|
1.98
|
1.98
|
1.91
|
1.96
|
1.95
|
1.96
|
13,880
|
|
|
7/9/2018
|
-0.02 / -1.01%
|
2.07
|
2.07
|
1.90
|
1.96
|
1.93
|
1.96
|
39,470
|
|
|
7/6/2018
|
+0.07 / +3.66%
|
1.99
|
1.99
|
1.91
|
1.98
|
1.97
|
1.98
|
14,690
|
|
|
7/5/2018
|
-0.08 / -4.02%
|
1.99
|
1.99
|
1.90
|
1.91
|
1.95
|
1.91
|
27,940
|
|
|
7/4/2018
|
+0.08 / +4.19%
|
2.00
|
2.00
|
1.91
|
1.99
|
1.93
|
1.99
|
11,420
|
|
|
7/3/2018
|
-0.08 / -4.02%
|
2.00
|
2.04
|
1.91
|
1.91
|
1.98
|
1.91
|
49,930
|
|
|
7/2/2018
|
-0.01 / -0.50%
|
2.11
|
2.11
|
1.99
|
1.99
|
2.00
|
1.99
|
73,570
|
|
|
6/29/2018
|
+0.01 / +0.50%
|
1.99
|
2.03
|
1.99
|
2.00
|
2.00
|
2.00
|
75,950
|
|
|
6/28/2018
|
-0.01 / -0.50%
|
1.99
|
2.00
|
1.95
|
1.99
|
1.98
|
1.99
|
39,960
|
|
|
6/27/2018
|
+0.01 / +0.50%
|
2.02
|
2.03
|
1.99
|
2.00
|
2.01
|
2.00
|
9,970
|
|
|
6/26/2018
|
0.00 / 0.00%
|
1.99
|
2.00
|
1.96
|
1.99
|
1.99
|
1.99
|
3,980
|
|
|
6/25/2018
|
+0.06 / +3.11%
|
1.93
|
2.01
|
1.93
|
1.99
|
1.98
|
1.99
|
64,060
|
|
|
6/22/2018
|
-0.02 / -1.03%
|
1.99
|
2.04
|
1.93
|
1.93
|
1.95
|
1.93
|
26,220
|
|
|
6/21/2018
|
-0.08 / -3.94%
|
2.07
|
2.07
|
1.95
|
1.95
|
1.99
|
1.95
|
85,490
|
|
|
6/20/2018
|
+0.07 / +3.57%
|
2.05
|
2.05
|
1.91
|
2.03
|
2.00
|
2.03
|
31,560
|
|
|
6/19/2018
|
-0.09 / -4.39%
|
2.06
|
2.06
|
1.95
|
1.96
|
1.98
|
1.96
|
166,460
|
|
|
6/18/2018
|
-0.03 / -1.44%
|
2.02
|
2.08
|
2.02
|
2.05
|
2.07
|
2.05
|
150,940
|
|
|
6/15/2018
|
+0.04 / +1.96%
|
2.10
|
2.10
|
2.01
|
2.08
|
2.05
|
2.08
|
52,280
|
|
|
6/14/2018
|
-0.10 / -4.67%
|
2.15
|
2.15
|
2.01
|
2.04
|
2.06
|
2.04
|
100,310
|
|
|
6/13/2018
|
-0.01 / -0.47%
|
2.15
|
2.15
|
2.07
|
2.14
|
2.12
|
2.14
|
16,010
|
|
|
6/12/2018
|
-0.05 / -2.27%
|
2.24
|
2.24
|
2.05
|
2.15
|
2.10
|
2.15
|
194,190
|
|
|
6/11/2018
|
-0.03 / -1.35%
|
2.22
|
2.25
|
2.15
|
2.20
|
2.20
|
2.20
|
85,620
|
|
|
6/8/2018
|
+0.03 / +1.36%
|
2.24
|
2.24
|
2.18
|
2.23
|
2.21
|
2.23
|
59,730
|
|
|
6/7/2018
|
0.00 / 0.00%
|
2.20
|
2.27
|
2.19
|
2.20
|
2.21
|
2.20
|
172,980
|
|
|