|
Closing price on 12/26/2024
|
|
Open |
38.30 |
High |
38.40 |
Low |
38.30 |
Volume |
435,700 |
Split-adjusted Price |
38.35 |
|
|
KOS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/26/2024
|
+0.05 / +0.13%
|
38.30
|
38.40
|
38.30
|
38.35
|
38.34
|
38.35
|
435,700
|
|
12/25/2024
|
+0.05 / +0.13%
|
38.25
|
38.30
|
38.20
|
38.30
|
38.26
|
38.30
|
1,918,900
|
|
12/24/2024
|
-0.15 / -0.39%
|
38.40
|
38.40
|
37.90
|
38.25
|
38.05
|
38.25
|
540,400
|
|
12/23/2024
|
0.00 / 0.00%
|
38.40
|
38.40
|
38.10
|
38.40
|
38.32
|
38.40
|
367,000
|
|
12/20/2024
|
-0.15 / -0.39%
|
38.70
|
38.70
|
38.40
|
38.40
|
38.46
|
38.40
|
287,900
|
|
12/19/2024
|
-0.10 / -0.26%
|
38.80
|
38.80
|
38.50
|
38.55
|
38.55
|
38.55
|
302,100
|
|
12/18/2024
|
0.00 / 0.00%
|
38.65
|
38.70
|
38.55
|
38.65
|
38.63
|
38.65
|
354,700
|
|
12/17/2024
|
+0.05 / +0.13%
|
38.60
|
38.70
|
38.60
|
38.65
|
38.64
|
38.65
|
376,900
|
|
12/16/2024
|
0.00 / 0.00%
|
38.60
|
38.65
|
38.60
|
38.60
|
38.62
|
38.60
|
356,000
|
|
12/13/2024
|
-0.05 / -0.13%
|
38.65
|
38.65
|
38.55
|
38.60
|
38.60
|
38.60
|
286,000
|
|
12/12/2024
|
+0.05 / +0.13%
|
38.60
|
38.65
|
38.60
|
38.65
|
38.62
|
38.65
|
309,900
|
|
12/11/2024
|
-0.15 / -0.39%
|
38.75
|
38.85
|
38.60
|
38.60
|
38.79
|
38.60
|
376,400
|
|
12/10/2024
|
+0.05 / +0.13%
|
38.70
|
39.00
|
38.70
|
38.75
|
38.74
|
38.75
|
366,400
|
|
12/9/2024
|
+0.05 / +0.13%
|
38.65
|
38.75
|
38.65
|
38.70
|
38.69
|
38.70
|
411,500
|
|
12/6/2024
|
+0.05 / +0.13%
|
38.60
|
38.65
|
38.60
|
38.65
|
38.62
|
38.65
|
380,300
|
|
12/5/2024
|
-0.15 / -0.39%
|
38.75
|
38.75
|
38.60
|
38.60
|
38.72
|
38.60
|
384,300
|
|
12/4/2024
|
0.00 / 0.00%
|
38.75
|
38.75
|
38.70
|
38.75
|
38.73
|
38.75
|
393,900
|
|
12/3/2024
|
0.00 / 0.00%
|
38.75
|
38.75
|
38.65
|
38.75
|
38.69
|
38.75
|
357,300
|
|
12/2/2024
|
+0.05 / +0.13%
|
38.70
|
38.75
|
38.70
|
38.75
|
38.73
|
38.75
|
347,000
|
|
11/29/2024
|
0.00 / 0.00%
|
38.70
|
38.75
|
38.70
|
38.70
|
38.73
|
38.70
|
271,100
|
|
11/28/2024
|
+0.05 / +0.13%
|
38.65
|
38.75
|
38.65
|
38.70
|
38.70
|
38.70
|
313,500
|
|
11/27/2024
|
0.00 / 0.00%
|
38.65
|
38.70
|
38.40
|
38.65
|
38.62
|
38.65
|
318,800
|
|
11/26/2024
|
+0.05 / +0.13%
|
38.60
|
38.70
|
38.60
|
38.65
|
38.63
|
38.65
|
333,700
|
|
11/25/2024
|
+0.05 / +0.13%
|
38.55
|
38.65
|
38.55
|
38.60
|
38.61
|
38.60
|
386,400
|
|
11/22/2024
|
+0.05 / +0.13%
|
38.55
|
38.55
|
38.35
|
38.55
|
38.44
|
38.55
|
350,900
|
|
11/21/2024
|
0.00 / 0.00%
|
38.55
|
38.55
|
38.00
|
38.50
|
38.24
|
38.50
|
388,600
|
|
11/20/2024
|
+0.10 / +0.26%
|
38.40
|
38.50
|
38.10
|
38.50
|
38.22
|
38.50
|
355,900
|
|
11/19/2024
|
+0.10 / +0.26%
|
38.60
|
38.60
|
38.20
|
38.40
|
38.23
|
38.40
|
274,900
|
|
11/18/2024
|
0.00 / 0.00%
|
38.40
|
38.40
|
38.05
|
38.30
|
38.24
|
38.30
|
388,100
|
|
11/15/2024
|
-0.25 / -0.65%
|
38.40
|
38.40
|
38.10
|
38.30
|
38.16
|
38.30
|
309,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
464,300
|
58.50
|
-1.35%
|
|
|
CIG
|
249,800
|
7.98
|
0.50%
|
|
|
CKG
|
73,800
|
13.70
|
-1.08%
|
|
|
CRE
|
255,400
|
8.45
|
-1.05%
|
|
|
DLG
|
2,584,100
|
2.30
|
0.00%
|
|
|
DLR
|
0
|
21.50
|
0.00%
|
|
|
DTI
|
272,900
|
3.20
|
-3.03%
|
|
|
DXS
|
4,782,900
|
8.50
|
2.41%
|
|
|
FIR
|
814,700
|
9.48
|
1.39%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|