|
|
Closing price on 12/14/2020
|
|
| Open |
29.60 |
| High |
30.60 |
| Low |
29.60 |
| Volume |
173,360 |
| Split-adjusted Price |
22.03 |
|
|
KOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2020
|
+0.25 / +0.83%
|
29.60
|
30.60
|
29.60
|
30.20
|
29.88
|
22.03
|
173,360
|
|
|
12/11/2020
|
-0.40 / -1.32%
|
29.50
|
30.25
|
29.50
|
29.95
|
29.85
|
21.84
|
130,190
|
|
|
12/10/2020
|
-0.85 / -2.72%
|
33.30
|
33.30
|
29.50
|
30.35
|
29.91
|
22.13
|
493,580
|
|
|
12/9/2020
|
+0.80 / +2.63%
|
30.40
|
31.30
|
30.40
|
31.20
|
30.79
|
22.75
|
201,770
|
|
|
12/8/2020
|
+0.10 / +0.33%
|
30.35
|
30.85
|
30.35
|
30.40
|
30.60
|
22.17
|
137,310
|
|
|
12/7/2020
|
-0.05 / -0.16%
|
30.35
|
31.90
|
30.10
|
30.30
|
30.55
|
22.10
|
625,120
|
|
|
12/4/2020
|
+0.05 / +0.17%
|
29.90
|
30.60
|
29.85
|
30.35
|
30.31
|
22.13
|
376,860
|
|
|
12/3/2020
|
-0.15 / -0.49%
|
30.45
|
30.60
|
30.25
|
30.30
|
30.46
|
22.10
|
209,920
|
|
|
12/2/2020
|
0.00 / 0.00%
|
30.05
|
30.45
|
30.05
|
30.45
|
30.29
|
22.21
|
201,770
|
|
|
12/1/2020
|
+0.05 / +0.16%
|
30.50
|
30.50
|
29.50
|
30.45
|
29.99
|
22.21
|
176,350
|
|
|
11/30/2020
|
-0.10 / -0.33%
|
30.50
|
30.70
|
30.10
|
30.40
|
30.50
|
22.17
|
227,190
|
|
|
11/27/2020
|
+0.30 / +0.99%
|
29.70
|
30.85
|
29.50
|
30.50
|
29.89
|
22.24
|
89,260
|
|
|
11/26/2020
|
+0.20 / +0.67%
|
29.90
|
30.20
|
29.70
|
30.20
|
29.85
|
22.03
|
252,160
|
|
|
11/25/2020
|
-0.80 / -2.60%
|
30.50
|
30.50
|
29.60
|
30.00
|
30.18
|
21.88
|
309,850
|
|
|
11/24/2020
|
+0.50 / +1.65%
|
31.00
|
31.00
|
29.30
|
30.80
|
29.73
|
22.46
|
241,030
|
|
|
11/23/2020
|
0.00 / 0.00%
|
29.50
|
30.30
|
29.00
|
30.30
|
29.42
|
22.10
|
232,460
|
|
|
11/20/2020
|
-0.10 / -0.33%
|
29.00
|
30.30
|
28.90
|
30.30
|
29.39
|
22.10
|
266,640
|
|
|
11/19/2020
|
+0.20 / +0.66%
|
30.10
|
30.40
|
28.55
|
30.40
|
29.10
|
22.17
|
223,400
|
|
|
11/18/2020
|
0.00 / 0.00%
|
29.60
|
30.20
|
28.10
|
30.20
|
28.90
|
22.03
|
164,780
|
|
|
11/17/2020
|
+0.60 / +2.03%
|
30.10
|
30.20
|
28.40
|
30.20
|
29.16
|
22.03
|
458,810
|
|
|
11/16/2020
|
+1.85 / +6.67%
|
27.75
|
29.60
|
27.75
|
29.60
|
28.13
|
21.59
|
272,050
|
|
|
11/13/2020
|
-1.15 / -3.98%
|
27.45
|
30.15
|
27.40
|
27.75
|
28.04
|
20.24
|
607,610
|
|
|
11/12/2020
|
-0.30 / -1.03%
|
29.30
|
29.60
|
27.40
|
28.90
|
27.81
|
21.08
|
441,460
|
|
|
11/11/2020
|
-1.50 / -4.89%
|
30.90
|
30.90
|
29.00
|
29.20
|
29.77
|
21.30
|
821,110
|
|
|
11/10/2020
|
+0.10 / +0.33%
|
30.60
|
31.40
|
29.80
|
30.70
|
30.84
|
22.39
|
481,090
|
|
|
11/9/2020
|
-1.05 / -3.32%
|
31.50
|
32.00
|
30.50
|
30.60
|
31.38
|
22.32
|
300,940
|
|
|
11/6/2020
|
+0.20 / +0.64%
|
32.95
|
32.95
|
30.50
|
31.65
|
32.12
|
23.08
|
249,350
|
|
|
11/5/2020
|
-0.85 / -2.63%
|
32.45
|
32.45
|
31.00
|
31.45
|
31.71
|
22.94
|
398,190
|
|
|
11/4/2020
|
-0.25 / -0.77%
|
32.00
|
32.60
|
31.70
|
32.30
|
32.08
|
23.56
|
116,060
|
|
|
11/3/2020
|
+0.35 / +1.09%
|
32.30
|
32.70
|
31.90
|
32.55
|
32.39
|
23.74
|
239,320
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
157,200
|
69.50
|
-0.43%
|
|
|
|
CIG
|
279,000
|
8.41
|
0.24%
|
|
|
|
CKG
|
10,000
|
21.50
|
1.90%
|
|
|
|
CRE
|
143,800
|
7.07
|
0.86%
|
|
|
|
DLG
|
1,190,800
|
2.00
|
0.00%
|
|
|
|
DLR
|
0
|
22.00
|
0.00%
|
|
|
|
DTI
|
5,800
|
2.40
|
4.35%
|
|
|
|
DXS
|
2,445,700
|
6.94
|
2.81%
|
|
|
|
FIR
|
178,000
|
6.77
|
-0.15%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|