|
|
Closing price on 3/29/2019
|
|
| Open |
21.30 |
| High |
21.60 |
| Low |
20.70 |
| Volume |
33,900 |
| Split-adjusted Price |
15.32 |
|
|
KOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2019
|
-0.40 / -1.87%
|
21.30
|
21.60
|
20.70
|
21.00
|
21.25
|
15.32
|
33,900
|
|
|
3/28/2019
|
-0.10 / -0.47%
|
21.40
|
21.60
|
20.80
|
21.40
|
21.20
|
15.61
|
42,200
|
|
|
3/27/2019
|
+0.50 / +2.38%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.29
|
15.68
|
51,200
|
|
|
3/26/2019
|
-0.10 / -0.47%
|
22.00
|
22.00
|
20.90
|
21.00
|
21.26
|
15.32
|
35,900
|
|
|
3/25/2019
|
+0.30 / +1.44%
|
20.90
|
21.20
|
19.90
|
21.10
|
20.64
|
15.39
|
57,700
|
|
|
3/22/2019
|
+0.80 / +3.94%
|
20.30
|
21.20
|
20.00
|
21.10
|
20.75
|
15.39
|
22,600
|
|
|
3/21/2019
|
-0.30 / -1.46%
|
20.90
|
21.10
|
20.30
|
20.30
|
20.92
|
14.80
|
43,800
|
|
|
3/20/2019
|
-0.90 / -4.19%
|
21.50
|
21.70
|
20.50
|
20.60
|
20.93
|
15.02
|
44,200
|
|
|
3/19/2019
|
-0.10 / -0.46%
|
21.70
|
22.00
|
21.00
|
21.50
|
21.34
|
15.68
|
49,200
|
|
|
3/18/2019
|
+0.40 / +1.89%
|
21.20
|
21.70
|
21.10
|
21.60
|
21.54
|
15.75
|
51,800
|
|
|
3/15/2019
|
-0.20 / -0.94%
|
21.30
|
21.40
|
21.00
|
21.10
|
21.17
|
15.39
|
31,800
|
|
|
3/14/2019
|
+0.20 / +0.95%
|
21.50
|
21.50
|
20.70
|
21.30
|
21.14
|
15.53
|
39,500
|
|
|
3/13/2019
|
-0.10 / -0.47%
|
21.20
|
21.30
|
20.90
|
21.10
|
21.14
|
15.39
|
50,800
|
|
|
3/12/2019
|
+0.10 / +0.47%
|
21.00
|
21.20
|
20.80
|
21.20
|
21.09
|
15.46
|
41,200
|
|
|
3/11/2019
|
0.00 / 0.00%
|
21.20
|
21.50
|
20.60
|
21.10
|
20.91
|
15.39
|
49,200
|
|
|
3/8/2019
|
+0.10 / +0.47%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.14
|
15.46
|
45,900
|
|
|
3/7/2019
|
+0.30 / +1.44%
|
21.00
|
21.20
|
20.70
|
21.10
|
20.97
|
15.39
|
47,600
|
|
|
3/6/2019
|
-0.10 / -0.48%
|
20.90
|
21.30
|
20.60
|
20.80
|
21.00
|
15.17
|
40,800
|
|
|
3/5/2019
|
-0.50 / -2.34%
|
21.50
|
21.70
|
20.70
|
20.90
|
21.14
|
15.24
|
47,400
|
|
|
3/4/2019
|
-0.40 / -1.83%
|
21.80
|
22.10
|
21.00
|
21.40
|
21.41
|
15.61
|
49,900
|
|
|
3/1/2019
|
-0.70 / -3.13%
|
23.00
|
23.00
|
21.40
|
21.70
|
21.83
|
15.83
|
39,000
|
|
|
2/28/2019
|
+0.60 / +2.75%
|
21.40
|
22.50
|
21.40
|
22.40
|
22.16
|
16.34
|
49,600
|
|
|
2/27/2019
|
+0.40 / +1.87%
|
21.00
|
21.80
|
20.90
|
21.80
|
21.28
|
15.90
|
13,326,000
|
|
|
2/26/2019
|
+0.70 / +3.38%
|
20.80
|
21.40
|
20.50
|
21.40
|
20.65
|
15.61
|
42,500
|
|
|
2/25/2019
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.50
|
20.70
|
20.68
|
15.10
|
51,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:01 AM
|
|
|
|
|