Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	KCLI				36.30				36.00	37.00
2024-05-16	Q	KCLI				36.30				36.00	37.00
2024-05-15	Q	KCLI	36.30	36.30	36.30	36.30	0.30	132	4	36.00	37.00
2024-05-14	Q	KCLI	36.00	36.00	36.00	36.00		3,000	3	36.00	37.00
2024-05-13	Q	KCLI	36.50	36.50	36.00	36.00		2,985	7	35.50	36.00
2024-05-10	Q	KCLI	36.50	36.50	35.05	36.00	-0.50	2,159	6	35.10	36.50
2024-05-09	Q	KCLI	36.75	37.125	36.50	36.50	-0.24	2,352	11	34.10	37.00
2024-05-08	Q	KCLI	36.75	36.75	35.05	36.74	-0.01	2,501	17	36.25	36.75
2024-05-07	Q	KCLI	36.75	36.75	36.75	36.75	1.75	1,246	7	34.75	36.95
2024-05-06	Q	KCLI	35.00	35.00	35.00	35.00		7	1	35.20	36.75
2024-05-03	Q	KCLI	35.00	35.00	35.00	35.00		25	1	35.20	36.75
2024-05-02	Q	KCLI				35.00				35.00	36.75
2024-05-01	Q	KCLI				35.00				34.75	36.75
2024-04-30	Q	KCLI	35.00	35.00	35.00	35.00		3	1	34.85	36.75
2024-04-29	Q	KCLI	35.00	35.00	35.00	35.00	-0.35	200	1	34.10	35.00
2024-04-26	Q	KCLI				35.35				35.00	36.00
2024-04-25	Q	KCLI	35.35	35.35	35.35	35.35		46	2	35.00	36.00
2024-04-24	Q	KCLI				35.35				35.00	36.00
2024-04-23	Q	KCLI	35.35	35.35	35.35	35.35	0.4125	101	2	35.00	36.00
2024-04-22	Q	KCLI	34.9375	34.9375	34.9375	34.9375	-0.225	122	1	34.50	35.35
2024-04-19	Q	KCLI				35.1625				34.50	35.35
2024-04-18	Q	KCLI				35.1625				34.50	35.35
2024-04-17	Q	KCLI	34.50	35.1625	34.50	35.1625	-0.4875	1,062	17	34.60	35.35
2024-04-16	Q	KCLI	34.86	35.65	34.86	35.65	0.15	7,815	10	34.25	35.65
2024-04-15	Q	KCLI				35.50				34.87	35.65
2024-04-12	Q	KCLI	35.30	35.50	35.30	35.50	0.50	220	4	34.87	35.65
2024-04-11	Q	KCLI				35.00				35.30	35.65
2024-04-10	Q	KCLI	35.20	35.20	35.00	35.00	-0.76	1,070	9	34.87	35.65
2024-04-09	Q	KCLI	36.44	36.44	35.2101	35.76	-0.64	862	4	35.20	36.40
2024-04-08	Q	KCLI	36.40	36.40	36.40	36.40		38	1	35.20	37.40
2024-04-05	Q	KCLI	36.40	36.40	36.40	36.40	0.10	527	2	36.10	37.40
2024-04-04	Q	KCLI	35.25	36.30	35.25	36.30	0.10	300	3	36.10	36.40
2024-04-03	Q	KCLI	35.21	36.20	35.17	36.20	0.40	500	5	35.25	36.30
2024-04-02	Q	KCLI	36.25	36.25	35.17	35.80	-0.4501	3,764	28	35.17	35.80
2024-04-01	Q	KCLI	38.00	38.47	36.2501	36.2501	-0.9999	4,581	16	36.25	37.40
2024-03-29	Q	KCLI	37.025	37.25	37.025	37.25	0.135	0	0
2024-03-28	Q	KCLI	37.025	37.25	37.025	37.25	0.135	1,347	11	37.10	38.00
2024-03-27	Q	KCLI	37.00	37.77	36.02	37.115	-0.815	5,415	11	36.80	38.00
2024-03-26	Q	KCLI	37.50	37.93	37.50	37.93	0.42	587	7	37.50	38.47
2024-03-25	Q	KCLI	38.00	38.00	37.50	37.51	-0.99	2,000	6	37.50	39.84
2024-03-22	Q	KCLI	36.50	38.50	36.50	38.50	2.45	1,200	12	37.50	38.50
2024-03-21	Q	KCLI	37.00	37.00	36.05	36.05	-0.96	1,128	8	36.25	36.50
2024-03-20	Q	KCLI	37.01	37.01	37.01	37.01	0.01	100	1	36.05	37.10
2024-03-19	Q	KCLI	37.00	37.025	37.00	37.00	-0.01	603	4	36.05	37.10
2024-03-18	Q	KCLI	37.01	37.01	37.01	37.01	-0.04	100	1	36.25	37.10
2024-03-15	Q	KCLI	37.05	37.05	37.05	37.05	0.05	100	1	36.25	37.72
2024-03-14	Q	KCLI	37.05	37.05	37.00	37.00	-0.66	1,033	9	36.25	37.72
2024-03-13	Q	KCLI	37.50	37.66	37.10	37.66	-0.54	357	4	37.05	38.00
2024-03-12	Q	KCLI	38.20	38.20	38.15	38.20	0.725	500	4	37.50	38.50
2024-03-11	Q	KCLI	37.475	37.475	37.475	37.475	-1.275	150	2	37.05	38.75
2024-03-08	Q	KCLI	37.0001	38.80	37.0001	38.75	-0.25	600	4	37.05	38.75
2024-03-07	Q	KCLI	38.86	39.00	38.86	39.00	0.14	720	4	38.84	39.25
2024-03-06	Q	KCLI	38.50	39.01	38.31	38.86	0.36	5,378	16	38.84	38.86
2024-03-05	Q	KCLI	38.50	38.50	38.50	38.50	0.74	200	2	38.25	39.00
2024-03-04	Q	KCLI	37.76	37.76	37.76	37.76	-0.3675	350	1	37.80	38.50
2024-03-01	Q	KCLI	38.00	38.25	38.00	38.1275	-0.3725	643	9	36.00	38.50
2024-02-29	Q	KCLI				38.50				37.76	38.25
2024-02-28	Q	KCLI	37.65	38.50	37.65	38.50	1.00	216	2	37.60	38.50
2024-02-27	Q	KCLI	37.47	37.50	37.47	37.50	0.50	349	5	36.25	38.62
2024-02-26	Q	KCLI	37.00	37.00	37.00	37.00	0.92	328	4	36.25	37.50
2024-02-23	Q	KCLI	36.08	36.08	36.08	36.08	-0.43	113	2	36.05	37.00
2024-02-22	Q	KCLI	36.51	36.51	36.51	36.51		77	1	36.05	37.00
2024-02-21	Q	KCLI	36.25	37.48	36.00	36.51	-0.49	1,173	7	36.90	37.48
2024-02-20	Q	KCLI	36.50	37.00	36.50	37.00	0.575	393	3	36.00	37.48