|
Closing price on 11/23/2022
|
|
Open |
35.80 |
High |
36.40 |
Low |
35.80 |
Volume |
448,100 |
Split-adjusted Price |
36.00 |
|
|
KOS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/23/2022
|
0.00 / 0.00%
|
35.80
|
36.40
|
35.80
|
36.00
|
36.18
|
36.00
|
448,100
|
|
11/22/2022
|
0.00 / 0.00%
|
35.90
|
36.30
|
35.80
|
36.00
|
36.08
|
36.00
|
343,800
|
|
11/21/2022
|
0.00 / 0.00%
|
36.00
|
36.30
|
35.90
|
36.00
|
35.99
|
36.00
|
400,900
|
|
11/18/2022
|
+0.15 / +0.42%
|
35.85
|
36.00
|
35.70
|
36.00
|
35.86
|
36.00
|
725,900
|
|
11/17/2022
|
+0.15 / +0.42%
|
35.70
|
35.85
|
35.70
|
35.85
|
35.82
|
35.85
|
328,100
|
|
11/16/2022
|
+0.10 / +0.28%
|
35.65
|
36.30
|
35.50
|
35.70
|
35.83
|
35.70
|
429,600
|
|
11/15/2022
|
-0.30 / -0.84%
|
35.70
|
35.75
|
35.50
|
35.60
|
35.71
|
35.60
|
397,800
|
|
11/14/2022
|
+0.10 / +0.28%
|
35.80
|
35.90
|
35.80
|
35.90
|
35.85
|
35.90
|
414,800
|
|
11/11/2022
|
+0.05 / +0.14%
|
35.50
|
36.30
|
35.50
|
35.80
|
35.82
|
35.80
|
350,800
|
|
11/10/2022
|
-0.20 / -0.56%
|
36.50
|
36.50
|
35.60
|
35.75
|
35.75
|
35.75
|
389,900
|
|
11/9/2022
|
+0.05 / +0.14%
|
35.90
|
36.20
|
35.80
|
35.95
|
35.94
|
35.95
|
468,300
|
|
11/8/2022
|
+0.90 / +2.57%
|
35.80
|
35.90
|
35.00
|
35.90
|
35.41
|
35.90
|
358,300
|
|
11/7/2022
|
0.00 / 0.00%
|
35.50
|
35.50
|
34.80
|
35.00
|
34.90
|
35.00
|
291,800
|
|
11/4/2022
|
-1.60 / -4.37%
|
36.60
|
36.70
|
34.40
|
35.00
|
35.76
|
35.00
|
395,200
|
|
11/3/2022
|
-0.50 / -1.35%
|
36.80
|
37.10
|
36.50
|
36.60
|
36.64
|
36.60
|
331,400
|
|
11/2/2022
|
-0.20 / -0.54%
|
37.00
|
37.50
|
36.80
|
37.10
|
37.07
|
37.10
|
423,400
|
|
11/1/2022
|
0.00 / 0.00%
|
37.30
|
37.40
|
37.00
|
37.30
|
37.31
|
37.30
|
415,200
|
|
10/31/2022
|
0.00 / 0.00%
|
37.00
|
37.40
|
36.70
|
37.30
|
37.18
|
37.30
|
329,300
|
|
10/28/2022
|
0.00 / 0.00%
|
37.10
|
37.40
|
37.00
|
37.30
|
37.31
|
37.30
|
313,200
|
|
10/27/2022
|
+0.20 / +0.54%
|
37.40
|
37.50
|
37.10
|
37.30
|
37.27
|
37.30
|
329,200
|
|
10/26/2022
|
+0.10 / +0.27%
|
36.95
|
37.30
|
36.95
|
37.10
|
37.11
|
37.10
|
428,200
|
|
10/25/2022
|
+0.25 / +0.68%
|
36.80
|
37.00
|
36.75
|
37.00
|
36.75
|
37.00
|
1,992,336
|
|
10/24/2022
|
+0.15 / +0.41%
|
36.55
|
37.00
|
36.25
|
36.75
|
36.51
|
36.75
|
4,895,558
|
|
10/21/2022
|
-0.50 / -1.35%
|
36.80
|
36.90
|
36.60
|
36.60
|
36.72
|
36.60
|
421,900
|
|
10/20/2022
|
+0.10 / +0.27%
|
37.00
|
37.70
|
36.80
|
37.10
|
36.99
|
37.10
|
365,500
|
|
10/19/2022
|
+0.20 / +0.54%
|
36.70
|
37.00
|
36.65
|
37.00
|
36.75
|
37.00
|
360,300
|
|
10/18/2022
|
-0.60 / -1.60%
|
37.30
|
37.70
|
36.80
|
36.80
|
37.24
|
36.80
|
336,500
|
|
10/17/2022
|
-0.65 / -1.71%
|
38.05
|
38.30
|
37.20
|
37.40
|
37.81
|
37.40
|
354,900
|
|
10/14/2022
|
+0.55 / +1.47%
|
37.50
|
38.05
|
37.30
|
38.05
|
37.78
|
38.05
|
347,200
|
|
10/13/2022
|
+1.20 / +3.31%
|
36.10
|
37.50
|
36.10
|
37.50
|
36.89
|
37.50
|
433,400
|
|
|
|
|
|
|
|
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
|
|
|
|
|