|
Closing price on 7/30/2018
|
|
| Open |
2.06 |
| High |
2.07 |
| Low |
2.01 |
| Volume |
39,590 |
| Split-adjusted Price |
2.04 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2018
|
-0.01 / -0.49%
|
2.06
|
2.07
|
2.01
|
2.04
|
2.02
|
2.04
|
39,590
|
|
|
7/27/2018
|
+0.04 / +1.99%
|
2.00
|
2.07
|
1.99
|
2.05
|
2.01
|
2.05
|
305,850
|
|
|
7/26/2018
|
0.00 / 0.00%
|
2.07
|
2.07
|
2.01
|
2.01
|
2.03
|
2.01
|
15,790
|
|
|
7/25/2018
|
+0.01 / +0.50%
|
2.08
|
2.08
|
1.95
|
2.01
|
2.01
|
2.01
|
84,070
|
|
|
7/24/2018
|
-0.10 / -4.76%
|
2.07
|
2.09
|
2.00
|
2.00
|
2.02
|
2.00
|
98,100
|
|
|
7/23/2018
|
-0.01 / -0.47%
|
2.15
|
2.15
|
2.08
|
2.10
|
2.11
|
2.10
|
46,050
|
|
|
7/20/2018
|
+0.02 / +0.96%
|
2.14
|
2.14
|
2.09
|
2.11
|
2.12
|
2.11
|
46,800
|
|
|
7/19/2018
|
+0.10 / +5.03%
|
1.98
|
2.12
|
1.98
|
2.09
|
2.07
|
2.09
|
316,450
|
|
|
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
|
|
|