|
Closing price on 12/14/2023
|
|
Open |
39.00 |
High |
39.30 |
Low |
38.90 |
Volume |
328,000 |
Split-adjusted Price |
39.15 |
|
|
KOS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/14/2023
|
+0.15 / +0.38%
|
39.00
|
39.30
|
38.90
|
39.15
|
39.10
|
39.15
|
328,000
|
|
12/13/2023
|
-0.25 / -0.64%
|
39.25
|
39.60
|
39.00
|
39.00
|
39.21
|
39.00
|
469,500
|
|
12/12/2023
|
+0.10 / +0.26%
|
39.15
|
39.50
|
39.15
|
39.25
|
39.20
|
39.25
|
485,152
|
|
12/11/2023
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.00
|
39.15
|
39.16
|
39.15
|
619,900
|
|
12/8/2023
|
+0.10 / +0.26%
|
39.05
|
39.50
|
39.05
|
39.15
|
39.22
|
39.15
|
512,700
|
|
12/7/2023
|
-0.05 / -0.13%
|
39.50
|
39.80
|
39.05
|
39.05
|
39.14
|
39.05
|
376,200
|
|
12/6/2023
|
+0.10 / +0.26%
|
39.50
|
39.50
|
39.00
|
39.10
|
39.15
|
39.10
|
395,500
|
|
12/5/2023
|
+0.20 / +0.52%
|
38.80
|
39.80
|
38.70
|
39.00
|
38.89
|
39.00
|
421,600
|
|
12/4/2023
|
+0.05 / +0.13%
|
39.10
|
39.10
|
38.75
|
38.80
|
38.84
|
38.80
|
312,800
|
|
12/1/2023
|
+0.05 / +0.13%
|
39.10
|
39.20
|
38.70
|
38.75
|
38.76
|
38.75
|
394,500
|
|
11/30/2023
|
+1.40 / +3.75%
|
37.35
|
39.20
|
37.30
|
38.70
|
38.49
|
38.70
|
1,088,500
|
|
11/29/2023
|
-0.10 / -0.27%
|
37.60
|
37.60
|
36.50
|
37.30
|
37.24
|
37.30
|
305,500
|
|
11/28/2023
|
-0.05 / -0.13%
|
37.60
|
37.60
|
37.10
|
37.40
|
37.28
|
37.40
|
335,100
|
|
11/27/2023
|
+0.10 / +0.27%
|
37.40
|
37.70
|
37.35
|
37.45
|
37.38
|
37.45
|
324,500
|
|
11/24/2023
|
0.00 / 0.00%
|
37.35
|
37.40
|
37.25
|
37.35
|
37.31
|
37.35
|
330,000
|
|
11/23/2023
|
0.00 / 0.00%
|
37.40
|
37.40
|
37.00
|
37.35
|
37.29
|
37.35
|
298,400
|
|
11/22/2023
|
0.00 / 0.00%
|
37.35
|
37.45
|
37.25
|
37.35
|
37.33
|
37.35
|
376,700
|
|
11/21/2023
|
0.00 / 0.00%
|
37.55
|
37.55
|
37.20
|
37.35
|
37.31
|
37.35
|
347,900
|
|
11/20/2023
|
+0.05 / +0.13%
|
37.35
|
37.35
|
37.15
|
37.35
|
37.22
|
37.35
|
549,048
|
|
11/17/2023
|
-0.10 / -0.27%
|
37.40
|
37.45
|
37.20
|
37.30
|
37.40
|
37.30
|
321,100
|
|
11/16/2023
|
+0.10 / +0.27%
|
37.60
|
37.60
|
37.30
|
37.40
|
37.36
|
37.40
|
349,700
|
|
11/15/2023
|
+0.05 / +0.13%
|
37.25
|
37.40
|
37.25
|
37.30
|
37.28
|
37.30
|
400,900
|
|
11/14/2023
|
+0.05 / +0.13%
|
37.20
|
37.25
|
37.20
|
37.25
|
37.23
|
37.25
|
552,900
|
|
11/13/2023
|
0.00 / 0.00%
|
37.20
|
37.25
|
37.10
|
37.20
|
37.19
|
37.20
|
351,100
|
|
11/10/2023
|
+0.05 / +0.13%
|
37.15
|
37.20
|
37.10
|
37.20
|
37.17
|
37.20
|
324,000
|
|
11/9/2023
|
+0.05 / +0.13%
|
37.10
|
37.20
|
37.10
|
37.15
|
37.12
|
37.15
|
308,000
|
|
11/8/2023
|
+0.10 / +0.27%
|
37.00
|
37.10
|
36.70
|
37.10
|
36.79
|
37.10
|
391,100
|
|
11/7/2023
|
-0.40 / -1.07%
|
37.40
|
37.50
|
36.80
|
37.00
|
36.88
|
37.00
|
518,800
|
|
11/6/2023
|
-1.10 / -2.86%
|
38.70
|
38.70
|
37.10
|
37.40
|
37.56
|
37.40
|
760,552
|
|
11/3/2023
|
-0.05 / -0.13%
|
38.55
|
38.80
|
38.00
|
38.50
|
38.28
|
38.50
|
508,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
592,600
|
59.50
|
0.51%
|
|
|
CIG
|
394,700
|
7.93
|
-0.88%
|
|
|
CKG
|
54,100
|
13.70
|
-0.36%
|
|
|
CRE
|
340,700
|
8.17
|
-3.31%
|
|
|
DLG
|
2,393,600
|
2.21
|
-3.91%
|
|
|
DLR
|
100
|
18.60
|
-13.49%
|
|
|
DTI
|
180,800
|
3.10
|
-3.13%
|
|
|
DXS
|
8,234,600
|
9.00
|
-0.99%
|
|
|
FIR
|
505,000
|
9.27
|
-0.96%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|