(KCE)
AMEX: KCE
· Real-Time Price · USD
154.28
-2.08 (-1.33%)
At close: Aug 15, 2025, 3:59 PM
154.35
0.05%
After-hours: Aug 15, 2025, 05:29 PM EDT
KCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 156.87 | 156.87 | 154.21 | 154.35 | 154.35 | -1.29% | 18,851 |
| 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 |
| Jul 25, 2025 | 155.28 | 155.92 | 154.82 | 155.52 | 155.52 | 0.45% | 10,600 |
| Jul 24, 2025 | 154.59 | 155.50 | 154.31 | 154.83 | 154.83 | 0.60% | 15,231 |
| Jul 23, 2025 | 153.18 | 153.99 | 152.92 | 153.91 | 153.91 | 0.98% | 11,447 |
| Jul 22, 2025 | 152.17 | 152.81 | 151.53 | 152.41 | 152.41 | 0.36% | 12,806 |
| Jul 21, 2025 | 154.02 | 154.02 | 151.79 | 151.87 | 151.87 | -1.07% | 66,000 |