|
Closing price on 10/20/2020
|
|
| Open |
33.60 |
| High |
33.70 |
| Low |
32.80 |
| Volume |
398,990 |
| Split-adjusted Price |
24.43 |
|
|
KOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2020
|
-0.10 / -0.30%
|
33.60
|
33.70
|
32.80
|
33.50
|
33.15
|
24.43
|
398,990
|
|
|
10/19/2020
|
-0.10 / -0.30%
|
34.00
|
34.10
|
33.50
|
33.60
|
33.76
|
24.50
|
525,640
|
|
|
10/16/2020
|
+0.40 / +1.20%
|
33.10
|
33.90
|
33.00
|
33.70
|
33.46
|
24.58
|
551,700
|
|
|
10/15/2020
|
+0.30 / +0.91%
|
32.90
|
33.50
|
32.80
|
33.30
|
33.23
|
24.29
|
533,010
|
|
|
10/14/2020
|
+0.40 / +1.23%
|
32.60
|
33.10
|
31.90
|
33.00
|
32.91
|
24.07
|
1,061,380
|
|
|
10/13/2020
|
-0.40 / -1.21%
|
33.10
|
33.30
|
32.40
|
32.60
|
32.64
|
23.78
|
1,541,160
|
|
|
10/12/2020
|
+0.50 / +1.54%
|
32.80
|
33.20
|
32.80
|
33.00
|
33.04
|
24.07
|
738,870
|
|
|
10/9/2020
|
+0.20 / +0.62%
|
32.10
|
32.70
|
31.60
|
32.50
|
32.35
|
23.70
|
840,780
|
|
|
10/8/2020
|
-0.30 / -0.92%
|
32.80
|
33.00
|
31.90
|
32.30
|
32.34
|
23.56
|
649,770
|
|
|
10/7/2020
|
+0.60 / +1.88%
|
31.80
|
32.80
|
31.40
|
32.60
|
32.33
|
23.78
|
765,780
|
|
|
10/6/2020
|
-0.10 / -0.31%
|
32.20
|
32.70
|
31.60
|
32.00
|
32.11
|
23.34
|
651,230
|
|
|
10/5/2020
|
+0.50 / +1.58%
|
31.40
|
32.30
|
31.10
|
32.10
|
31.94
|
23.41
|
693,840
|
|
|
10/2/2020
|
+0.20 / +0.64%
|
31.30
|
31.70
|
31.20
|
31.60
|
31.50
|
23.05
|
684,600
|
|
|
10/1/2020
|
+0.50 / +1.62%
|
30.80
|
31.50
|
30.70
|
31.40
|
31.34
|
22.90
|
624,810
|
|
|
9/30/2020
|
+0.40 / +1.31%
|
30.40
|
31.00
|
30.30
|
30.90
|
30.66
|
22.54
|
282,640
|
|
|
9/29/2020
|
0.00 / 0.00%
|
30.40
|
30.90
|
30.20
|
30.50
|
30.47
|
22.24
|
848,980
|
|
|
9/28/2020
|
-0.30 / -0.97%
|
30.90
|
30.90
|
30.40
|
30.50
|
30.57
|
22.24
|
247,530
|
|
|
9/25/2020
|
-0.40 / -1.28%
|
31.30
|
31.40
|
30.70
|
30.80
|
30.94
|
22.46
|
415,080
|
|
|
9/24/2020
|
-0.50 / -1.58%
|
31.60
|
31.60
|
31.00
|
31.20
|
31.21
|
22.75
|
542,950
|
|
|
9/23/2020
|
+0.10 / +0.32%
|
31.70
|
31.90
|
31.40
|
31.70
|
31.61
|
23.12
|
481,610
|
|
|
9/22/2020
|
-0.30 / -0.94%
|
32.00
|
32.30
|
31.50
|
31.60
|
31.65
|
23.05
|
804,350
|
|
|
9/21/2020
|
+0.40 / +1.27%
|
31.80
|
32.15
|
31.60
|
31.90
|
31.85
|
23.26
|
637,940
|
|
|
9/18/2020
|
+0.20 / +0.64%
|
31.60
|
32.00
|
31.20
|
31.50
|
31.48
|
22.97
|
538,790
|
|
|
9/17/2020
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.70
|
31.30
|
31.28
|
22.83
|
667,250
|
|
|
9/16/2020
|
+0.30 / +0.97%
|
30.80
|
31.70
|
30.70
|
31.30
|
31.33
|
22.83
|
711,030
|
|
|
9/15/2020
|
+0.20 / +0.65%
|
30.60
|
31.20
|
30.30
|
31.00
|
30.88
|
22.61
|
529,420
|
|
|
9/14/2020
|
+0.30 / +0.98%
|
30.40
|
31.20
|
30.40
|
30.80
|
30.88
|
22.46
|
901,330
|
|
|
9/11/2020
|
-0.20 / -0.65%
|
30.50
|
30.70
|
30.10
|
30.50
|
30.50
|
22.24
|
710,580
|
|
|
9/10/2020
|
+0.30 / +0.99%
|
30.60
|
31.10
|
30.50
|
30.70
|
30.76
|
22.39
|
483,080
|
|
|
9/9/2020
|
-0.40 / -1.30%
|
30.60
|
30.70
|
29.80
|
30.40
|
30.47
|
22.17
|
865,910
|
|
|