|
|
Closing price on 2/22/2018
|
|
| Open |
19.10 |
| High |
19.30 |
| Low |
19.00 |
| Volume |
46,100 |
| Split-adjusted Price |
13.93 |
|
|
KOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2018
|
+0.10 / +0.53%
|
19.10
|
19.30
|
19.00
|
19.10
|
19.11
|
13.93
|
46,100
|
|
|
2/21/2018
|
+0.40 / +2.15%
|
18.70
|
19.00
|
18.70
|
19.00
|
18.96
|
13.86
|
44,900
|
|
|
2/13/2018
|
0.00 / 0.00%
|
18.40
|
18.60
|
18.40
|
18.60
|
18.59
|
13.57
|
31,000
|
|
|
2/12/2018
|
+0.60 / +3.33%
|
18.20
|
18.60
|
18.00
|
18.60
|
18.28
|
13.57
|
47,100
|
|
|
2/9/2018
|
0.00 / 0.00%
|
18.20
|
18.30
|
17.70
|
18.30
|
17.95
|
13.35
|
68,100
|
|
|
2/8/2018
|
-0.30 / -1.61%
|
18.50
|
18.60
|
18.10
|
18.30
|
18.24
|
13.35
|
58,600
|
|
|
2/7/2018
|
+0.50 / +2.76%
|
18.20
|
18.70
|
18.20
|
18.60
|
18.54
|
13.57
|
56,600
|
|
|
2/6/2018
|
-0.90 / -4.74%
|
19.10
|
19.10
|
17.90
|
18.10
|
18.11
|
13.20
|
65,900
|
|
|
2/5/2018
|
-1.00 / -5.00%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.14
|
13.86
|
72,800
|
|
|
2/2/2018
|
+1.00 / +5.26%
|
19.30
|
20.10
|
19.30
|
20.00
|
19.99
|
14.59
|
54,500
|
|
|
2/1/2018
|
-0.60 / -3.06%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.18
|
13.86
|
62,300
|
|
|
1/31/2018
|
+0.10 / +0.51%
|
19.60
|
20.20
|
19.60
|
19.60
|
19.65
|
14.29
|
69,800
|
|
|
1/30/2018
|
-0.30 / -1.52%
|
19.80
|
19.80
|
19.50
|
19.50
|
19.51
|
14.22
|
66,300
|
|
|
1/29/2018
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.81
|
14.44
|
68,900
|
|
|
1/26/2018
|
-0.40 / -1.96%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.02
|
14.59
|
62,100
|
|
|
1/25/2018
|
+0.10 / +0.49%
|
20.30
|
20.60
|
20.00
|
20.40
|
20.26
|
14.88
|
82,300
|
|
|
1/24/2018
|
+0.10 / +0.50%
|
20.30
|
20.40
|
20.00
|
20.30
|
20.25
|
14.80
|
75,400
|
|
|
1/23/2018
|
+0.10 / +0.50%
|
22.30
|
22.30
|
20.20
|
20.20
|
20.22
|
14.73
|
69,500
|
|
|
1/22/2018
|
+0.10 / +0.50%
|
22.50
|
22.50
|
20.00
|
20.10
|
20.05
|
14.66
|
74,100
|
|
|
1/19/2018
|
-0.10 / -0.50%
|
20.30
|
22.70
|
20.00
|
20.00
|
20.05
|
14.59
|
58,900
|
|
|
1/18/2018
|
-1.60 / -7.37%
|
23.00
|
23.00
|
20.10
|
20.10
|
20.26
|
14.66
|
63,900
|
|
|
1/17/2018
|
-0.20 / -0.91%
|
22.10
|
22.20
|
21.70
|
21.70
|
21.77
|
15.83
|
63,600
|
|
|
1/16/2018
|
-0.10 / -0.45%
|
23.50
|
23.50
|
21.90
|
21.90
|
22.01
|
15.97
|
58,700
|
|
|
1/15/2018
|
-0.80 / -3.51%
|
22.80
|
22.80
|
22.00
|
22.00
|
22.02
|
16.04
|
47,400
|
|
|
1/12/2018
|
+0.30 / +1.33%
|
22.70
|
23.50
|
22.50
|
22.90
|
22.76
|
16.70
|
33,100
|
|
|
1/11/2018
|
-0.50 / -2.16%
|
23.20
|
23.20
|
22.50
|
22.60
|
22.68
|
16.48
|
35,000
|
|
|
1/10/2018
|
+0.10 / +0.43%
|
23.00
|
23.90
|
23.00
|
23.10
|
23.11
|
16.85
|
40,300
|
|
|
1/9/2018
|
-0.30 / -1.29%
|
23.20
|
23.60
|
23.00
|
23.00
|
23.04
|
16.77
|
41,900
|
|
|
1/8/2018
|
-1.00 / -4.12%
|
23.50
|
24.10
|
23.20
|
23.30
|
23.39
|
16.99
|
42,000
|
|
|
1/5/2018
|
-0.80 / -3.20%
|
25.20
|
25.20
|
24.10
|
24.20
|
24.26
|
17.65
|
34,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|