|
Closing price on 12/26/2022
|
|
Open |
37.90 |
High |
37.90 |
Low |
37.40 |
Volume |
453,200 |
Split-adjusted Price |
37.70 |
|
|
KOS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/26/2022
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.40
|
37.70
|
37.84
|
37.70
|
453,200
|
|
12/23/2022
|
-0.05 / -0.13%
|
38.10
|
38.30
|
37.70
|
37.70
|
37.99
|
37.70
|
455,000
|
|
12/22/2022
|
-0.15 / -0.40%
|
37.70
|
38.30
|
37.70
|
37.75
|
38.13
|
37.75
|
325,800
|
|
12/21/2022
|
+0.10 / +0.26%
|
37.95
|
38.20
|
37.80
|
37.90
|
37.99
|
37.90
|
575,400
|
|
12/20/2022
|
0.00 / 0.00%
|
37.80
|
38.15
|
37.80
|
37.80
|
37.98
|
37.80
|
497,900
|
|
12/19/2022
|
0.00 / 0.00%
|
37.80
|
38.00
|
37.80
|
37.80
|
37.91
|
37.80
|
282,400
|
|
12/16/2022
|
+0.20 / +0.53%
|
37.70
|
38.00
|
37.70
|
37.80
|
37.90
|
37.80
|
282,800
|
|
12/15/2022
|
0.00 / 0.00%
|
37.50
|
37.90
|
37.30
|
37.60
|
37.74
|
37.60
|
452,000
|
|
12/14/2022
|
+0.05 / +0.13%
|
37.30
|
38.00
|
37.30
|
37.60
|
37.70
|
37.60
|
447,200
|
|
12/13/2022
|
+0.20 / +0.54%
|
37.30
|
37.65
|
37.00
|
37.55
|
37.59
|
37.55
|
289,900
|
|
12/12/2022
|
+0.15 / +0.40%
|
37.10
|
37.80
|
37.10
|
37.35
|
37.66
|
37.35
|
374,900
|
|
12/9/2022
|
+0.30 / +0.81%
|
36.90
|
37.70
|
36.90
|
37.20
|
37.42
|
37.20
|
368,500
|
|
12/8/2022
|
+0.15 / +0.41%
|
36.60
|
37.25
|
36.60
|
36.90
|
37.14
|
36.90
|
326,700
|
|
12/7/2022
|
-0.25 / -0.68%
|
37.00
|
37.00
|
36.70
|
36.75
|
36.90
|
36.75
|
559,300
|
|
12/6/2022
|
-0.30 / -0.80%
|
37.30
|
37.30
|
37.00
|
37.00
|
37.17
|
37.00
|
339,000
|
|
12/5/2022
|
+0.10 / +0.27%
|
37.10
|
37.50
|
37.00
|
37.30
|
37.31
|
37.30
|
377,400
|
|
12/2/2022
|
+0.30 / +0.81%
|
37.50
|
37.50
|
37.20
|
37.20
|
37.33
|
37.20
|
279,000
|
|
12/1/2022
|
+0.50 / +1.37%
|
36.55
|
37.05
|
36.55
|
36.90
|
36.94
|
36.90
|
314,100
|
|
11/30/2022
|
+0.10 / +0.28%
|
36.20
|
36.50
|
36.00
|
36.40
|
36.40
|
36.40
|
258,200
|
|
11/29/2022
|
+0.30 / +0.83%
|
35.90
|
36.45
|
35.80
|
36.30
|
36.35
|
36.30
|
325,900
|
|
11/28/2022
|
+0.15 / +0.42%
|
35.90
|
36.00
|
35.85
|
36.00
|
35.91
|
36.00
|
414,800
|
|
11/25/2022
|
+0.05 / +0.14%
|
35.80
|
36.50
|
35.60
|
35.85
|
35.94
|
35.85
|
401,000
|
|
11/24/2022
|
-0.20 / -0.56%
|
35.90
|
36.00
|
35.70
|
35.80
|
35.86
|
35.80
|
321,300
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|