|
|
Closing price on 2/22/2019
|
|
| Open |
21.60 |
| High |
21.60 |
| Low |
20.60 |
| Volume |
45,300 |
| Split-adjusted Price |
15.17 |
|
|
KOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2019
|
-0.70 / -3.26%
|
21.60
|
21.60
|
20.60
|
20.80
|
20.82
|
15.17
|
45,300
|
|
|
2/21/2019
|
-0.60 / -2.71%
|
22.20
|
22.40
|
21.30
|
21.50
|
21.51
|
15.68
|
30,600
|
|
|
2/20/2019
|
-0.30 / -1.34%
|
22.70
|
22.80
|
21.80
|
22.10
|
22.10
|
16.12
|
47,400
|
|
|
2/19/2019
|
-0.40 / -1.75%
|
22.90
|
23.00
|
22.30
|
22.40
|
22.64
|
16.34
|
40,400
|
|
|
2/18/2019
|
-0.40 / -1.72%
|
23.30
|
23.50
|
22.60
|
22.80
|
22.80
|
16.63
|
52,100
|
|
|
2/15/2019
|
-0.20 / -0.85%
|
23.60
|
23.70
|
22.90
|
23.20
|
23.23
|
16.92
|
38,800
|
|
|
2/14/2019
|
-0.40 / -1.68%
|
24.10
|
24.30
|
23.20
|
23.40
|
23.56
|
17.07
|
40,100
|
|
|
2/13/2019
|
-0.60 / -2.46%
|
24.40
|
24.70
|
23.50
|
23.80
|
24.00
|
17.36
|
48,100
|
|
|
2/12/2019
|
0.00 / 0.00%
|
24.30
|
24.50
|
24.30
|
24.40
|
24.41
|
17.80
|
33,400
|
|
|
2/11/2019
|
+0.40 / +1.67%
|
24.10
|
24.40
|
24.10
|
24.40
|
24.24
|
17.80
|
18,100
|
|
|
2/1/2019
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.80
|
24.10
|
24.03
|
17.58
|
20,700
|
|
|
1/31/2019
|
+0.10 / +0.42%
|
24.00
|
24.30
|
23.80
|
24.10
|
23.95
|
17.58
|
25,400
|
|
|
1/30/2019
|
0.00 / 0.00%
|
24.10
|
24.30
|
23.60
|
24.00
|
23.98
|
17.50
|
44,800
|
|
|
1/29/2019
|
-0.10 / -0.41%
|
24.20
|
24.40
|
23.90
|
24.00
|
23.99
|
17.50
|
49,000
|
|
|
1/28/2019
|
+0.30 / +1.26%
|
23.90
|
24.10
|
23.90
|
24.10
|
24.05
|
17.58
|
41,400
|
|
|
1/25/2019
|
-0.20 / -0.83%
|
24.10
|
24.30
|
23.50
|
23.80
|
23.75
|
17.36
|
36,400
|
|
|
1/24/2019
|
-0.10 / -0.41%
|
23.90
|
24.10
|
23.90
|
24.00
|
23.97
|
17.50
|
28,300
|
|
|
1/23/2019
|
+0.10 / +0.42%
|
23.90
|
24.10
|
23.50
|
24.10
|
23.81
|
17.58
|
47,000
|
|
|
1/22/2019
|
-0.10 / -0.41%
|
23.90
|
24.00
|
23.70
|
24.00
|
23.85
|
17.50
|
41,700
|
|
|
1/21/2019
|
+0.20 / +0.84%
|
23.90
|
24.20
|
23.50
|
24.10
|
23.83
|
17.58
|
32,600
|
|
|
1/18/2019
|
+0.60 / +2.54%
|
23.70
|
24.20
|
23.50
|
24.20
|
23.88
|
17.65
|
40,200
|
|
|
1/17/2019
|
-0.40 / -1.67%
|
24.10
|
24.30
|
23.20
|
23.60
|
23.66
|
17.21
|
34,400
|
|
|
1/16/2019
|
-0.40 / -1.64%
|
24.30
|
24.60
|
23.70
|
24.00
|
23.99
|
17.50
|
41,600
|
|
|
1/15/2019
|
+0.10 / +0.41%
|
24.30
|
24.40
|
24.00
|
24.40
|
24.21
|
17.80
|
35,800
|
|
|
1/14/2019
|
0.00 / 0.00%
|
24.30
|
24.50
|
24.00
|
24.30
|
24.26
|
17.72
|
33,100
|
|
|
1/11/2019
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.10
|
24.20
|
24.27
|
17.65
|
28,700
|
|
|
1/10/2019
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.00
|
24.20
|
24.16
|
17.65
|
26,400
|
|
|
1/9/2019
|
+0.20 / +0.83%
|
25.00
|
25.00
|
24.00
|
24.20
|
24.22
|
17.65
|
36,800
|
|
|
1/8/2019
|
-0.10 / -0.41%
|
24.10
|
24.30
|
23.90
|
24.00
|
23.99
|
17.50
|
38,200
|
|
|
1/7/2019
|
+0.40 / +1.69%
|
23.70
|
24.20
|
23.50
|
24.10
|
24.05
|
17.58
|
44,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|