|
|
Closing price on 1/25/2018
|
|
| Open |
20.30 |
| High |
20.60 |
| Low |
20.00 |
| Volume |
82,300 |
| Split-adjusted Price |
14.88 |
|
|
KOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2018
|
+0.10 / +0.49%
|
20.30
|
20.60
|
20.00
|
20.40
|
20.26
|
14.88
|
82,300
|
|
|
1/24/2018
|
+0.10 / +0.50%
|
20.30
|
20.40
|
20.00
|
20.30
|
20.25
|
14.80
|
75,400
|
|
|
1/23/2018
|
+0.10 / +0.50%
|
22.30
|
22.30
|
20.20
|
20.20
|
20.22
|
14.73
|
69,500
|
|
|
1/22/2018
|
+0.10 / +0.50%
|
22.50
|
22.50
|
20.00
|
20.10
|
20.05
|
14.66
|
74,100
|
|
|
1/19/2018
|
-0.10 / -0.50%
|
20.30
|
22.70
|
20.00
|
20.00
|
20.05
|
14.59
|
58,900
|
|
|
1/18/2018
|
-1.60 / -7.37%
|
23.00
|
23.00
|
20.10
|
20.10
|
20.26
|
14.66
|
63,900
|
|
|
1/17/2018
|
-0.20 / -0.91%
|
22.10
|
22.20
|
21.70
|
21.70
|
21.77
|
15.83
|
63,600
|
|
|
1/16/2018
|
-0.10 / -0.45%
|
23.50
|
23.50
|
21.90
|
21.90
|
22.01
|
15.97
|
58,700
|
|
|
1/15/2018
|
-0.80 / -3.51%
|
22.80
|
22.80
|
22.00
|
22.00
|
22.02
|
16.04
|
47,400
|
|
|
1/12/2018
|
+0.30 / +1.33%
|
22.70
|
23.50
|
22.50
|
22.90
|
22.76
|
16.70
|
33,100
|
|
|
1/11/2018
|
-0.50 / -2.16%
|
23.20
|
23.20
|
22.50
|
22.60
|
22.68
|
16.48
|
35,000
|
|
|
1/10/2018
|
+0.10 / +0.43%
|
23.00
|
23.90
|
23.00
|
23.10
|
23.11
|
16.85
|
40,300
|
|
|
1/9/2018
|
-0.30 / -1.29%
|
23.20
|
23.60
|
23.00
|
23.00
|
23.04
|
16.77
|
41,900
|
|
|
1/8/2018
|
-1.00 / -4.12%
|
23.50
|
24.10
|
23.20
|
23.30
|
23.39
|
16.99
|
42,000
|
|
|
1/5/2018
|
-0.80 / -3.20%
|
25.20
|
25.20
|
24.10
|
24.20
|
24.26
|
17.65
|
34,200
|
|
|
1/4/2018
|
+0.40 / +1.63%
|
24.70
|
25.20
|
24.60
|
25.00
|
24.99
|
18.23
|
31,900
|
|
|
1/3/2018
|
+0.40 / +1.65%
|
24.40
|
24.90
|
24.20
|
24.60
|
24.58
|
17.94
|
36,000
|
|
|
1/2/2018
|
-1.00 / -3.97%
|
25.20
|
25.20
|
24.20
|
24.20
|
24.29
|
17.65
|
35,100
|
|
|
12/29/2017
|
+0.20 / +0.80%
|
25.10
|
25.50
|
25.10
|
25.20
|
25.24
|
18.38
|
30,300
|
|
|
12/28/2017
|
+0.80 / +3.31%
|
24.50
|
25.10
|
24.50
|
25.00
|
25.00
|
18.23
|
36,500
|
|
|
12/27/2017
|
+0.70 / +2.98%
|
23.60
|
26.20
|
23.60
|
24.20
|
24.42
|
17.65
|
41,900
|
|
|
12/26/2017
|
+0.50 / +2.17%
|
22.00
|
24.00
|
22.00
|
23.50
|
23.55
|
17.14
|
21,800
|
|
|
12/25/2017
|
+0.30 / +1.32%
|
22.80
|
23.20
|
22.70
|
23.00
|
22.96
|
16.77
|
33,500
|
|
|
12/22/2017
|
+0.70 / +3.14%
|
22.00
|
23.00
|
21.00
|
23.00
|
22.66
|
16.77
|
21,800
|
|
|
12/21/2017
|
+0.10 / +0.45%
|
22.30
|
22.90
|
22.10
|
22.30
|
22.29
|
16.26
|
35,300
|
|
|
12/20/2017
|
-0.40 / -1.77%
|
22.80
|
22.80
|
22.00
|
22.20
|
22.29
|
16.19
|
36,200
|
|
|
12/19/2017
|
+0.20 / +0.89%
|
22.50
|
22.80
|
22.50
|
22.60
|
22.60
|
16.48
|
35,500
|
|
|
12/18/2017
|
+0.80 / +3.70%
|
22.20
|
23.00
|
22.10
|
22.40
|
22.45
|
16.34
|
42,900
|
|
|
12/15/2017
|
+0.40 / +1.88%
|
18.40
|
21.90
|
18.40
|
21.70
|
21.56
|
15.83
|
56,300
|
|
|
12/14/2017
|
+0.20 / +0.95%
|
22.00
|
22.00
|
21.30
|
21.30
|
21.63
|
15.53
|
14,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|