|
Closing price on 3/31/2022
|
|
Open |
36.00 |
High |
36.50 |
Low |
35.70 |
Volume |
320,600 |
Split-adjusted Price |
36.40 |
|
|
KOS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/31/2022
|
+0.20 / +0.55%
|
36.00
|
36.50
|
35.70
|
36.40
|
36.01
|
36.40
|
320,600
|
|
3/30/2022
|
0.00 / 0.00%
|
35.80
|
36.20
|
35.60
|
36.20
|
36.05
|
36.20
|
262,100
|
|
3/29/2022
|
+0.70 / +1.97%
|
36.40
|
36.40
|
35.60
|
36.20
|
35.75
|
36.20
|
834,800
|
|
3/28/2022
|
+0.45 / +1.28%
|
35.00
|
35.50
|
34.70
|
35.50
|
35.04
|
35.50
|
339,900
|
|
3/25/2022
|
+0.45 / +1.30%
|
34.60
|
35.10
|
34.60
|
35.05
|
34.92
|
35.05
|
289,900
|
|
3/24/2022
|
+0.30 / +0.87%
|
34.20
|
34.60
|
34.10
|
34.60
|
34.35
|
34.60
|
350,800
|
|
3/23/2022
|
+0.30 / +0.88%
|
34.50
|
34.50
|
34.00
|
34.30
|
34.01
|
34.30
|
377,300
|
|
3/22/2022
|
-0.20 / -0.58%
|
34.10
|
34.50
|
33.90
|
34.00
|
34.06
|
34.00
|
415,600
|
|
3/21/2022
|
+0.20 / +0.59%
|
33.85
|
34.20
|
33.80
|
34.20
|
33.90
|
34.20
|
731,300
|
|
3/18/2022
|
-0.30 / -0.87%
|
34.30
|
34.80
|
33.90
|
34.00
|
34.29
|
34.00
|
341,000
|
|
3/17/2022
|
+0.10 / +0.29%
|
35.50
|
35.50
|
34.15
|
34.30
|
34.29
|
34.30
|
352,000
|
|
3/16/2022
|
-0.40 / -1.16%
|
34.10
|
35.40
|
34.10
|
34.20
|
34.48
|
34.20
|
362,500
|
|
3/15/2022
|
-2.35 / -6.36%
|
36.00
|
36.00
|
34.50
|
34.60
|
35.06
|
34.60
|
392,500
|
|
3/14/2022
|
-0.25 / -0.67%
|
37.00
|
37.50
|
36.70
|
36.95
|
36.91
|
36.95
|
324,600
|
|
3/11/2022
|
+0.90 / +2.48%
|
36.60
|
37.20
|
36.50
|
37.20
|
36.91
|
37.20
|
398,100
|
|
3/10/2022
|
+1.80 / +5.22%
|
34.35
|
36.30
|
34.35
|
36.30
|
35.66
|
36.30
|
416,600
|
|
3/9/2022
|
+0.15 / +0.44%
|
34.35
|
34.50
|
34.30
|
34.50
|
34.38
|
34.50
|
477,700
|
|
3/8/2022
|
+0.15 / +0.44%
|
34.00
|
34.35
|
34.00
|
34.35
|
34.18
|
34.35
|
493,645
|
|
3/7/2022
|
+0.10 / +0.29%
|
33.80
|
34.20
|
33.80
|
34.20
|
34.09
|
34.20
|
480,600
|
|
3/4/2022
|
+0.20 / +0.59%
|
33.90
|
34.10
|
33.70
|
34.10
|
33.99
|
34.10
|
450,400
|
|
3/3/2022
|
+0.15 / +0.44%
|
33.70
|
33.90
|
33.50
|
33.90
|
33.67
|
33.90
|
427,200
|
|
3/2/2022
|
0.00 / 0.00%
|
33.70
|
33.90
|
33.40
|
33.75
|
33.78
|
33.75
|
481,600
|
|
3/1/2022
|
-0.15 / -0.44%
|
33.70
|
33.95
|
33.70
|
33.75
|
33.82
|
33.75
|
470,000
|
|
2/28/2022
|
-0.20 / -0.59%
|
34.00
|
34.10
|
33.70
|
33.90
|
33.98
|
33.90
|
319,900
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|