|
Closing price on 2/25/2022
|
|
Open |
33.90 |
High |
34.30 |
Low |
33.70 |
Volume |
363,400 |
Split-adjusted Price |
34.10 |
|
|
KOS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/25/2022
|
+0.15 / +0.44%
|
33.90
|
34.30
|
33.70
|
34.10
|
34.02
|
34.10
|
363,400
|
|
2/24/2022
|
+0.05 / +0.15%
|
33.90
|
34.40
|
33.85
|
33.95
|
33.98
|
33.95
|
420,500
|
|
2/23/2022
|
-0.10 / -0.29%
|
33.90
|
34.20
|
33.80
|
33.90
|
33.99
|
33.90
|
488,400
|
|
2/22/2022
|
-0.30 / -0.87%
|
34.20
|
34.20
|
34.00
|
34.00
|
34.19
|
34.00
|
366,700
|
|
2/21/2022
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.15
|
34.30
|
34.28
|
34.30
|
404,700
|
|
2/18/2022
|
0.00 / 0.00%
|
34.30
|
34.50
|
33.90
|
34.30
|
34.17
|
34.30
|
276,900
|
|
2/17/2022
|
+0.15 / +0.44%
|
34.10
|
34.50
|
33.80
|
34.30
|
34.20
|
34.30
|
265,800
|
|
2/16/2022
|
0.00 / 0.00%
|
34.10
|
34.50
|
33.80
|
34.15
|
34.25
|
34.15
|
368,300
|
|
2/15/2022
|
0.00 / 0.00%
|
34.30
|
34.40
|
34.05
|
34.15
|
34.13
|
34.15
|
483,200
|
|
2/14/2022
|
-0.35 / -1.01%
|
34.40
|
34.50
|
34.15
|
34.15
|
34.40
|
34.15
|
483,200
|
|
2/11/2022
|
0.00 / 0.00%
|
34.30
|
34.80
|
34.25
|
34.50
|
34.37
|
34.50
|
472,800
|
|
2/10/2022
|
+0.15 / +0.44%
|
34.50
|
34.50
|
34.20
|
34.50
|
34.34
|
34.50
|
473,000
|
|
2/9/2022
|
+0.05 / +0.15%
|
34.00
|
34.50
|
33.50
|
34.35
|
34.23
|
34.35
|
554,900
|
|
2/8/2022
|
+0.30 / +0.88%
|
34.00
|
34.50
|
33.75
|
34.30
|
33.97
|
34.30
|
334,000
|
|
2/7/2022
|
+0.30 / +0.89%
|
33.70
|
34.00
|
33.70
|
34.00
|
33.89
|
34.00
|
412,400
|
|
1/28/2022
|
+0.10 / +0.30%
|
33.70
|
33.80
|
33.30
|
33.70
|
33.67
|
33.70
|
253,500
|
|
1/27/2022
|
+0.30 / +0.90%
|
33.10
|
34.00
|
33.00
|
33.60
|
33.56
|
33.60
|
430,300
|
|
1/26/2022
|
+0.50 / +1.52%
|
32.90
|
33.30
|
31.90
|
33.30
|
33.12
|
33.30
|
418,100
|
|
1/25/2022
|
+0.10 / +0.31%
|
33.00
|
33.00
|
32.70
|
32.80
|
32.70
|
32.80
|
440,800
|
|
1/24/2022
|
+0.25 / +0.77%
|
32.45
|
32.90
|
32.45
|
32.70
|
32.50
|
32.70
|
432,400
|
|
1/21/2022
|
+0.45 / +1.41%
|
32.00
|
32.45
|
32.00
|
32.45
|
32.38
|
32.45
|
654,800
|
|
1/20/2022
|
+0.10 / +0.31%
|
31.70
|
32.00
|
31.70
|
32.00
|
31.80
|
32.00
|
473,900
|
|
1/19/2022
|
+0.10 / +0.31%
|
31.80
|
32.50
|
31.80
|
31.90
|
31.90
|
31.90
|
3,749,100
|
|
1/18/2022
|
0.00 / 0.00%
|
31.60
|
31.80
|
31.60
|
31.80
|
31.70
|
31.80
|
362,800
|
|
1/17/2022
|
0.00 / 0.00%
|
31.80
|
31.95
|
31.60
|
31.80
|
31.89
|
31.80
|
533,600
|
|
1/14/2022
|
-0.10 / -0.31%
|
31.50
|
31.80
|
31.50
|
31.80
|
31.61
|
31.80
|
856,800
|
|
1/13/2022
|
+0.40 / +1.27%
|
31.45
|
31.90
|
31.45
|
31.90
|
31.57
|
31.90
|
418,200
|
|
1/12/2022
|
-0.35 / -1.10%
|
31.40
|
31.75
|
31.30
|
31.50
|
31.51
|
31.50
|
432,900
|
|
1/11/2022
|
0.00 / 0.00%
|
31.50
|
31.95
|
31.50
|
31.85
|
31.83
|
31.85
|
272,500
|
|
1/10/2022
|
-0.15 / -0.47%
|
32.00
|
32.00
|
31.70
|
31.85
|
31.85
|
31.85
|
278,100
|
|
|
|
|
|
|
|
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
|
|
|
|
|