|
Closing price on 1/13/2022
|
|
Open |
31.45 |
High |
31.90 |
Low |
31.45 |
Volume |
418,200 |
Split-adjusted Price |
31.90 |
|
|
KOS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/13/2022
|
+0.40 / +1.27%
|
31.45
|
31.90
|
31.45
|
31.90
|
31.57
|
31.90
|
418,200
|
|
1/12/2022
|
-0.35 / -1.10%
|
31.40
|
31.75
|
31.30
|
31.50
|
31.51
|
31.50
|
432,900
|
|
1/11/2022
|
0.00 / 0.00%
|
31.50
|
31.95
|
31.50
|
31.85
|
31.83
|
31.85
|
272,500
|
|
1/10/2022
|
-0.15 / -0.47%
|
32.00
|
32.00
|
31.70
|
31.85
|
31.85
|
31.85
|
278,100
|
|
1/7/2022
|
+0.15 / +0.47%
|
31.65
|
32.20
|
31.65
|
32.00
|
31.92
|
32.00
|
237,400
|
|
1/6/2022
|
-0.75 / -2.30%
|
32.20
|
32.60
|
31.85
|
31.85
|
32.52
|
31.85
|
231,600
|
|
1/5/2022
|
+0.20 / +0.62%
|
32.00
|
32.70
|
32.00
|
32.60
|
32.57
|
32.60
|
297,700
|
|
1/4/2022
|
+0.25 / +0.78%
|
32.00
|
32.50
|
31.80
|
32.40
|
31.93
|
32.40
|
282,800
|
|
12/31/2021
|
+0.05 / +0.16%
|
31.90
|
32.15
|
31.70
|
32.15
|
31.81
|
32.15
|
203,200
|
|
12/30/2021
|
0.00 / 0.00%
|
31.80
|
32.30
|
31.60
|
32.10
|
31.81
|
32.10
|
201,700
|
|
12/29/2021
|
-1.50 / -4.46%
|
33.45
|
33.45
|
31.65
|
32.10
|
32.41
|
32.10
|
199,900
|
|
12/28/2021
|
0.00 / 0.00%
|
34.00
|
34.20
|
33.50
|
33.60
|
33.67
|
33.60
|
231,100
|
|
12/27/2021
|
+0.10 / +0.30%
|
33.90
|
34.00
|
33.50
|
33.60
|
33.77
|
33.60
|
507,600
|
|
12/24/2021
|
+1.00 / +3.08%
|
33.00
|
34.50
|
33.00
|
33.50
|
33.86
|
33.50
|
253,600
|
|
12/23/2021
|
+0.40 / +1.25%
|
32.10
|
32.80
|
32.00
|
32.50
|
32.50
|
32.50
|
2,404,900
|
|
12/22/2021
|
+0.30 / +0.94%
|
31.70
|
32.50
|
31.70
|
32.10
|
32.10
|
32.10
|
1,812,900
|
|
12/21/2021
|
+0.05 / +0.16%
|
31.75
|
31.80
|
31.70
|
31.80
|
31.75
|
31.80
|
899,300
|
|
12/20/2021
|
0.00 / 0.00%
|
31.85
|
31.90
|
31.65
|
31.75
|
31.79
|
31.75
|
344,300
|
|
12/17/2021
|
+0.05 / +0.16%
|
31.70
|
31.75
|
31.60
|
31.75
|
31.70
|
31.75
|
229,300
|
|
12/16/2021
|
+0.05 / +0.16%
|
31.50
|
31.80
|
31.50
|
31.70
|
31.68
|
31.70
|
283,700
|
|
12/15/2021
|
+0.05 / +0.16%
|
31.60
|
31.75
|
31.55
|
31.65
|
31.62
|
31.65
|
241,300
|
|
12/14/2021
|
+0.05 / +0.16%
|
31.55
|
31.60
|
31.50
|
31.60
|
31.57
|
31.60
|
297,300
|
|
12/13/2021
|
0.00 / 0.00%
|
31.40
|
31.65
|
31.40
|
31.55
|
31.59
|
31.55
|
3,732,800
|
|
12/10/2021
|
-0.05 / -0.16%
|
31.60
|
31.80
|
31.40
|
31.55
|
31.60
|
31.55
|
218,600
|
|
12/9/2021
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.20
|
31.60
|
31.49
|
31.60
|
259,700
|
|
12/8/2021
|
+0.05 / +0.16%
|
31.55
|
31.65
|
31.55
|
31.60
|
31.57
|
31.60
|
208,000
|
|
12/7/2021
|
+0.15 / +0.48%
|
31.40
|
31.80
|
31.40
|
31.55
|
31.62
|
31.55
|
328,700
|
|
12/6/2021
|
-0.15 / -0.48%
|
31.55
|
31.80
|
31.40
|
31.40
|
31.67
|
31.40
|
420,300
|
|
12/3/2021
|
-0.45 / -1.41%
|
31.80
|
32.00
|
31.55
|
31.55
|
31.86
|
31.55
|
242,800
|
|
12/2/2021
|
+0.10 / +0.31%
|
31.70
|
32.30
|
31.70
|
32.00
|
31.86
|
32.00
|
253,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
247,600
|
66.60
|
-1.19%
|
|
|
CIG
|
886,300
|
7.79
|
-6.93%
|
|
|
CKG
|
28,400
|
25.00
|
-1.38%
|
|
|
CRE
|
144,500
|
6.98
|
-0.14%
|
|
|
DLG
|
1,947,500
|
1.95
|
1.04%
|
|
|
DLR
|
100
|
18.00
|
4.65%
|
|
|
DTI
|
2,300
|
2.30
|
4.55%
|
|
|
DXS
|
3,381,900
|
6.39
|
2.73%
|
|
|
FIR
|
207,200
|
4.70
|
-2.49%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|