|
Closing price on 8/21/2018
|
|
| Open |
1.78 |
| High |
1.78 |
| Low |
1.70 |
| Volume |
113,790 |
| Split-adjusted Price |
1.71 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2018
|
-0.07 / -3.93%
|
1.78
|
1.78
|
1.70
|
1.71
|
1.72
|
1.71
|
113,790
|
|
|
8/20/2018
|
+0.03 / +1.71%
|
1.75
|
1.79
|
1.74
|
1.78
|
1.74
|
1.78
|
22,960
|
|
|
8/17/2018
|
-0.05 / -2.78%
|
1.80
|
1.80
|
1.70
|
1.75
|
1.76
|
1.75
|
83,350
|
|
|
8/16/2018
|
0.00 / 0.00%
|
1.80
|
1.83
|
1.78
|
1.80
|
1.78
|
1.80
|
20,190
|
|
|
8/15/2018
|
-0.03 / -1.64%
|
1.80
|
1.84
|
1.80
|
1.80
|
1.80
|
1.80
|
56,570
|
|
|
8/14/2018
|
-0.03 / -1.61%
|
1.85
|
1.85
|
1.78
|
1.83
|
1.80
|
1.83
|
55,030
|
|
|
8/13/2018
|
+0.06 / +3.33%
|
1.80
|
1.92
|
1.80
|
1.86
|
1.85
|
1.86
|
115,060
|
|
|
8/10/2018
|
-0.02 / -1.10%
|
1.82
|
1.82
|
1.80
|
1.80
|
1.81
|
1.80
|
55,200
|
|
|
8/9/2018
|
-0.03 / -1.62%
|
1.85
|
1.85
|
1.80
|
1.82
|
1.80
|
1.82
|
55,500
|
|
|
8/8/2018
|
+0.04 / +2.21%
|
1.79
|
1.89
|
1.79
|
1.85
|
1.81
|
1.85
|
70,730
|
|
|
8/7/2018
|
-0.02 / -1.09%
|
1.84
|
1.84
|
1.79
|
1.81
|
1.80
|
1.81
|
83,660
|
|
|
8/6/2018
|
-0.03 / -1.61%
|
1.81
|
1.87
|
1.81
|
1.83
|
1.82
|
1.83
|
115,330
|
|
|
8/3/2018
|
-0.02 / -1.06%
|
1.81
|
1.88
|
1.81
|
1.86
|
1.83
|
1.86
|
132,440
|
|
|
8/2/2018
|
-0.10 / -5.05%
|
1.90
|
2.00
|
1.85
|
1.88
|
1.88
|
1.88
|
316,930
|
|
|
8/1/2018
|
-0.02 / -1.00%
|
2.00
|
2.01
|
1.97
|
1.98
|
1.99
|
1.98
|
82,920
|
|
|
7/31/2018
|
-0.04 / -1.96%
|
2.04
|
2.04
|
1.97
|
2.00
|
2.01
|
2.00
|
38,850
|
|
|
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
|
|
|