|
Closing price on 12/29/2017
|
|
| Open |
25.10 |
| High |
25.50 |
| Low |
25.10 |
| Volume |
30,300 |
| Split-adjusted Price |
18.38 |
|
|
KOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2017
|
+0.20 / +0.80%
|
25.10
|
25.50
|
25.10
|
25.20
|
25.24
|
18.38
|
30,300
|
|
|
12/28/2017
|
+0.80 / +3.31%
|
24.50
|
25.10
|
24.50
|
25.00
|
25.00
|
18.23
|
36,500
|
|
|
12/27/2017
|
+0.70 / +2.98%
|
23.60
|
26.20
|
23.60
|
24.20
|
24.42
|
17.65
|
41,900
|
|
|
12/26/2017
|
+0.50 / +2.17%
|
22.00
|
24.00
|
22.00
|
23.50
|
23.55
|
17.14
|
21,800
|
|
|
12/25/2017
|
+0.30 / +1.32%
|
22.80
|
23.20
|
22.70
|
23.00
|
22.96
|
16.77
|
33,500
|
|
|
12/22/2017
|
+0.70 / +3.14%
|
22.00
|
23.00
|
21.00
|
23.00
|
22.66
|
16.77
|
21,800
|
|
|
12/21/2017
|
+0.10 / +0.45%
|
22.30
|
22.90
|
22.10
|
22.30
|
22.29
|
16.26
|
35,300
|
|
|
12/20/2017
|
-0.40 / -1.77%
|
22.80
|
22.80
|
22.00
|
22.20
|
22.29
|
16.19
|
36,200
|
|
|
12/19/2017
|
+0.20 / +0.89%
|
22.50
|
22.80
|
22.50
|
22.60
|
22.60
|
16.48
|
35,500
|
|
|
12/18/2017
|
+0.80 / +3.70%
|
22.20
|
23.00
|
22.10
|
22.40
|
22.45
|
16.34
|
42,900
|
|
|
12/15/2017
|
+0.40 / +1.88%
|
18.40
|
21.90
|
18.40
|
21.70
|
21.56
|
15.83
|
56,300
|
|
|
12/14/2017
|
+0.20 / +0.95%
|
22.00
|
22.00
|
21.30
|
21.30
|
21.63
|
15.53
|
14,700
|
|
|
12/13/2017
|
+0.30 / +1.44%
|
23.90
|
23.90
|
21.00
|
21.10
|
22.15
|
15.39
|
8,600
|
|
|
12/12/2017
|
+2.70 / +14.92%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
15.17
|
200
|
|
|
12/11/2017
|
+2.30 / +14.56%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
13.20
|
13,600
|
|
|
12/8/2017
|
+4.50 / +39.82%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.52
|
36,200
|
|
|