|
Closing price on 10/26/2021
|
|
Open |
32.40 |
High |
32.50 |
Low |
30.45 |
Volume |
5,820,823 |
Split-adjusted Price |
32.50 |
|
|
KOS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2021
|
+0.10 / +0.31%
|
32.40
|
32.50
|
30.45
|
32.50
|
32.42
|
32.50
|
5,820,823
|
|
10/25/2021
|
+0.10 / +0.31%
|
32.60
|
33.10
|
32.30
|
32.40
|
32.68
|
32.40
|
281,700
|
|
10/22/2021
|
+0.05 / +0.16%
|
32.25
|
32.40
|
31.80
|
32.30
|
32.21
|
32.30
|
311,600
|
|
10/21/2021
|
+0.15 / +0.47%
|
31.90
|
32.70
|
31.70
|
32.25
|
32.32
|
32.25
|
300,500
|
|
10/20/2021
|
+0.20 / +0.63%
|
31.70
|
32.80
|
31.30
|
32.10
|
32.04
|
32.10
|
259,000
|
|
10/19/2021
|
-0.30 / -0.93%
|
33.40
|
33.40
|
31.90
|
31.90
|
32.15
|
31.90
|
466,700
|
|
10/18/2021
|
+0.20 / +0.63%
|
33.80
|
33.80
|
32.20
|
32.20
|
32.94
|
32.20
|
507,200
|
|
10/15/2021
|
+0.20 / +0.63%
|
31.90
|
33.50
|
31.90
|
32.00
|
32.65
|
32.00
|
4,494,700
|
|
10/14/2021
|
+0.05 / +0.16%
|
31.75
|
32.40
|
31.30
|
31.80
|
31.99
|
31.80
|
4,556,600
|
|
10/13/2021
|
+0.05 / +0.16%
|
31.60
|
32.30
|
31.60
|
31.75
|
31.89
|
31.75
|
346,900
|
|
10/12/2021
|
+0.10 / +0.32%
|
31.40
|
32.00
|
31.40
|
31.70
|
31.70
|
31.70
|
369,300
|
|
10/11/2021
|
+0.10 / +0.32%
|
31.50
|
31.80
|
31.30
|
31.60
|
31.62
|
31.60
|
5,145,377
|
|
10/8/2021
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.50
|
31.50
|
31.50
|
31.50
|
4,802,800
|
|
10/7/2021
|
+0.05 / +0.16%
|
31.20
|
31.60
|
31.20
|
31.50
|
31.41
|
31.50
|
5,560,200
|
|
10/6/2021
|
+0.05 / +0.16%
|
31.10
|
31.45
|
31.10
|
31.45
|
31.41
|
31.45
|
4,358,100
|
|
10/5/2021
|
+0.10 / +0.32%
|
31.30
|
31.50
|
31.20
|
31.40
|
31.30
|
31.40
|
1,718,600
|
|
10/4/2021
|
+0.85 / +2.79%
|
31.55
|
31.80
|
31.20
|
31.30
|
31.40
|
31.30
|
1,226,300
|
|
10/1/2021
|
0.00 / 0.00%
|
30.40
|
30.90
|
30.10
|
30.45
|
30.42
|
30.45
|
209,300
|
|
9/30/2021
|
+0.05 / +0.16%
|
30.15
|
31.40
|
30.15
|
30.45
|
30.26
|
30.45
|
227,700
|
|
9/29/2021
|
0.00 / 0.00%
|
30.40
|
31.00
|
30.10
|
30.40
|
30.31
|
30.40
|
189,300
|
|
9/28/2021
|
-0.70 / -2.25%
|
30.60
|
30.80
|
30.30
|
30.40
|
30.42
|
30.40
|
2,711,600
|
|
9/27/2021
|
-0.70 / -2.20%
|
31.50
|
31.80
|
31.10
|
31.10
|
31.29
|
31.10
|
185,300
|
|
9/24/2021
|
0.00 / 0.00%
|
31.40
|
32.50
|
31.40
|
31.80
|
31.79
|
31.80
|
632,900
|
|
9/23/2021
|
0.00 / 0.00%
|
33.20
|
33.20
|
31.00
|
31.80
|
31.59
|
31.80
|
424,500
|
|
9/22/2021
|
-0.10 / -0.31%
|
32.00
|
32.50
|
31.80
|
31.80
|
31.99
|
31.80
|
260,900
|
|
9/21/2021
|
-0.30 / -0.93%
|
32.70
|
32.70
|
31.90
|
31.90
|
32.08
|
31.90
|
245,100
|
|
9/20/2021
|
+0.40 / +1.26%
|
31.80
|
32.40
|
31.80
|
32.20
|
32.33
|
32.20
|
249,700
|
|
9/17/2021
|
+1.10 / +3.58%
|
30.70
|
31.80
|
30.70
|
31.80
|
31.21
|
31.80
|
289,400
|
|
9/16/2021
|
+0.05 / +0.16%
|
30.60
|
30.70
|
30.20
|
30.70
|
30.56
|
30.70
|
223,500
|
|
9/15/2021
|
+0.15 / +0.49%
|
30.90
|
30.90
|
30.20
|
30.65
|
30.52
|
30.65
|
302,400
|
|
|
|
|
|
|
|
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
|
|
|
|
|