(KCE)
AMEX: KCE
· Real-Time Price · USD
156.12
4.30 (2.83%)
At close: Aug 22, 2025, 3:59 PM
155.95
-0.11%
After-hours: Aug 22, 2025, 06:26 PM EDT
KCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 152.52 | 156.58 | 152.52 | 155.95 | 155.95 | 2.72% | 26,534 |
| Aug 21, 2025 | 151.79 | 152.37 | 151.31 | 151.82 | 151.82 | -0.33% | 18,500 |
| Aug 20, 2025 | 152.72 | 152.72 | 150.67 | 152.33 | 152.33 | -0.18% | 20,300 |
| Aug 19, 2025 | 154.43 | 154.43 | 152.31 | 152.60 | 152.60 | -0.92% | 23,400 |
| Aug 18, 2025 | 154.22 | 154.56 | 153.72 | 154.02 | 154.02 | -0.21% | 22,548 |
| Aug 15, 2025 | 156.87 | 156.87 | 154.21 | 154.35 | 154.35 | -1.29% | 18,900 |
| Aug 14, 2025 | 156.47 | 156.47 | 155.79 | 156.36 | 156.36 | -0.38% | 10,601 |
| Aug 13, 2025 | 157.02 | 157.51 | 155.72 | 156.96 | 156.96 | 0.48% | 43,806 |
| Aug 12, 2025 | 154.29 | 156.30 | 154.29 | 156.21 | 156.21 | 1.98% | 14,000 |
| Aug 11, 2025 | 153.50 | 153.78 | 153.17 | 153.17 | 153.17 | 0.24% | 9,700 |
| Aug 8, 2025 | 151.82 | 153.72 | 151.82 | 152.80 | 152.80 | 0.90% | 7,405 |
| Aug 7, 2025 | 153.99 | 154.05 | 151.07 | 151.43 | 151.43 | -0.65% | 26,724 |
| Aug 6, 2025 | 153.05 | 153.05 | 151.48 | 152.42 | 152.42 | -0.08% | 22,323 |
| Aug 5, 2025 | 153.29 | 153.51 | 151.13 | 152.54 | 152.54 | -0.30% | 12,672 |
| Aug 4, 2025 | 150.53 | 153.00 | 150.53 | 153.00 | 153.00 | 2.30% | 45,426 |
| Aug 1, 2025 | 150.06 | 150.51 | 147.00 | 149.56 | 149.56 | -2.29% | 32,500 |
| Jul 31, 2025 | 154.34 | 155.24 | 152.66 | 153.06 | 153.06 | -1.23% | 310,300 |
| Jul 30, 2025 | 155.04 | 156.55 | 154.23 | 154.96 | 154.96 | 0.29% | 22,900 |
| Jul 29, 2025 | 155.18 | 155.39 | 154.00 | 154.51 | 154.51 | -0.11% | 49,900 |
| Jul 28, 2025 | 155.96 | 155.96 | 154.08 | 154.68 | 154.68 | -0.54% | 17,640 |