|
|
Closing price on 5/10/2018
|
|
| Open |
23.20 |
| High |
23.40 |
| Low |
22.50 |
| Volume |
31,200 |
| Split-adjusted Price |
16.77 |
|
|
KOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2018
|
+0.30 / +1.32%
|
23.20
|
23.40
|
22.50
|
23.00
|
22.94
|
16.77
|
31,200
|
|
|
5/9/2018
|
-0.40 / -1.73%
|
23.00
|
23.70
|
22.70
|
22.70
|
23.07
|
16.56
|
35,000
|
|
|
5/8/2018
|
-0.40 / -1.70%
|
23.90
|
24.10
|
23.10
|
23.10
|
23.46
|
16.85
|
35,800
|
|
|
5/7/2018
|
-0.50 / -2.08%
|
24.10
|
24.30
|
23.50
|
23.50
|
23.95
|
17.14
|
32,600
|
|
|
5/4/2018
|
+0.40 / +1.68%
|
23.70
|
24.20
|
23.50
|
24.20
|
24.04
|
17.65
|
31,500
|
|
|
5/3/2018
|
-0.50 / -2.06%
|
24.60
|
24.60
|
23.70
|
23.80
|
23.86
|
17.36
|
34,900
|
|
|
5/2/2018
|
-0.60 / -2.41%
|
25.10
|
25.10
|
24.30
|
24.30
|
24.73
|
17.72
|
39,200
|
|
|
4/27/2018
|
+0.30 / +1.21%
|
24.70
|
25.10
|
24.70
|
25.00
|
24.91
|
18.23
|
33,500
|
|
|
4/26/2018
|
+1.50 / +6.47%
|
23.30
|
24.90
|
23.30
|
24.70
|
24.41
|
18.01
|
38,200
|
|
|
4/24/2018
|
+0.60 / +2.61%
|
23.10
|
23.60
|
22.00
|
23.60
|
23.23
|
17.21
|
40,600
|
|
|
4/23/2018
|
+0.30 / +1.32%
|
22.80
|
23.10
|
22.80
|
23.00
|
22.97
|
16.77
|
40,000
|
|
|
4/20/2018
|
+0.70 / +3.11%
|
22.60
|
23.30
|
22.10
|
23.20
|
22.72
|
16.92
|
40,600
|
|
|
4/19/2018
|
-1.00 / -4.26%
|
23.40
|
23.40
|
22.50
|
22.50
|
22.75
|
16.41
|
37,900
|
|
|
4/18/2018
|
-0.20 / -0.84%
|
23.90
|
24.20
|
23.10
|
23.50
|
23.32
|
17.14
|
40,600
|
|
|
4/17/2018
|
-0.40 / -1.66%
|
24.50
|
24.50
|
23.50
|
23.70
|
23.73
|
17.28
|
37,600
|
|
|
4/16/2018
|
-0.40 / -1.63%
|
24.60
|
25.00
|
24.00
|
24.10
|
24.38
|
17.58
|
41,300
|
|
|
4/13/2018
|
+0.80 / +3.36%
|
23.70
|
24.60
|
23.70
|
24.60
|
24.54
|
17.94
|
37,500
|
|
|
4/12/2018
|
0.00 / 0.00%
|
23.40
|
23.90
|
23.10
|
23.80
|
23.63
|
17.36
|
42,000
|
|
|
4/11/2018
|
+0.80 / +3.48%
|
23.10
|
23.80
|
23.10
|
23.80
|
23.40
|
17.36
|
36,200
|
|
|
4/10/2018
|
-0.10 / -0.43%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.99
|
16.77
|
38,700
|
|
|
4/9/2018
|
+0.70 / +3.13%
|
22.00
|
24.00
|
21.20
|
23.10
|
22.43
|
16.85
|
40,800
|
|
|
4/6/2018
|
-0.70 / -3.04%
|
23.00
|
23.00
|
22.30
|
22.30
|
22.35
|
16.26
|
37,900
|
|
|
4/5/2018
|
-0.30 / -1.29%
|
23.70
|
24.20
|
23.00
|
23.00
|
23.48
|
16.77
|
36,400
|
|
|
4/4/2018
|
-1.10 / -4.51%
|
24.40
|
24.40
|
23.30
|
23.30
|
23.65
|
16.99
|
34,800
|
|
|
4/3/2018
|
-0.30 / -1.21%
|
24.80
|
25.00
|
24.00
|
24.40
|
24.30
|
17.80
|
31,600
|
|
|
4/2/2018
|
+0.30 / +1.23%
|
24.50
|
24.90
|
24.40
|
24.70
|
24.69
|
18.01
|
38,700
|
|
|
3/30/2018
|
-0.40 / -1.61%
|
24.90
|
24.90
|
24.00
|
24.50
|
24.43
|
17.87
|
37,900
|
|
|
3/29/2018
|
+0.40 / +1.63%
|
24.50
|
25.00
|
24.00
|
24.90
|
24.76
|
18.16
|
37,600
|
|
|
3/28/2018
|
+1.00 / +4.26%
|
23.30
|
24.60
|
23.30
|
24.50
|
24.36
|
17.87
|
36,400
|
|
|
3/27/2018
|
+1.30 / +5.86%
|
22.00
|
23.50
|
21.20
|
23.50
|
23.22
|
17.14
|
37,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|