|
Closing price on 5/22/2023
|
|
Open |
38.20 |
High |
38.35 |
Low |
38.00 |
Volume |
397,700 |
Split-adjusted Price |
38.25 |
|
|
KOS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/22/2023
|
+0.05 / +0.13%
|
38.20
|
38.35
|
38.00
|
38.25
|
38.27
|
38.25
|
397,700
|
|
5/19/2023
|
-0.20 / -0.52%
|
38.40
|
38.50
|
38.20
|
38.20
|
38.47
|
38.20
|
322,300
|
|
5/18/2023
|
+0.05 / +0.13%
|
38.35
|
38.40
|
38.20
|
38.40
|
38.35
|
38.40
|
317,600
|
|
5/17/2023
|
+0.10 / +0.26%
|
38.30
|
38.35
|
38.30
|
38.35
|
38.31
|
38.35
|
513,400
|
|
5/16/2023
|
+0.10 / +0.26%
|
38.15
|
38.40
|
38.15
|
38.25
|
38.25
|
38.25
|
416,100
|
|
5/15/2023
|
+0.10 / +0.26%
|
38.10
|
38.20
|
38.05
|
38.15
|
38.13
|
38.15
|
315,700
|
|
5/12/2023
|
+0.05 / +0.13%
|
38.00
|
38.05
|
37.90
|
38.05
|
38.03
|
38.05
|
565,000
|
|
5/11/2023
|
+0.05 / +0.13%
|
37.95
|
38.40
|
37.80
|
38.00
|
37.98
|
38.00
|
403,600
|
|
5/10/2023
|
+0.05 / +0.13%
|
37.90
|
38.00
|
37.70
|
37.95
|
37.95
|
37.95
|
296,000
|
|
5/9/2023
|
+0.05 / +0.13%
|
37.90
|
38.00
|
37.90
|
37.90
|
37.96
|
37.90
|
366,400
|
|
5/8/2023
|
+0.10 / +0.26%
|
37.75
|
37.90
|
37.75
|
37.85
|
37.83
|
37.85
|
900,678
|
|
5/5/2023
|
0.00 / 0.00%
|
37.80
|
38.00
|
37.75
|
37.75
|
37.80
|
37.75
|
343,400
|
|
5/4/2023
|
-0.10 / -0.26%
|
37.90
|
37.90
|
37.75
|
37.75
|
37.78
|
37.75
|
293,600
|
|
4/28/2023
|
0.00 / 0.00%
|
37.90
|
38.10
|
37.85
|
37.85
|
37.88
|
37.85
|
842,900
|
|
4/27/2023
|
0.00 / 0.00%
|
37.85
|
38.15
|
37.85
|
37.85
|
37.90
|
37.85
|
423,800
|
|
4/26/2023
|
+0.15 / +0.40%
|
37.80
|
37.85
|
37.75
|
37.85
|
37.79
|
37.85
|
342,000
|
|
4/25/2023
|
-0.05 / -0.13%
|
37.80
|
37.80
|
37.50
|
37.70
|
37.68
|
37.70
|
310,200
|
|
4/24/2023
|
+0.05 / +0.13%
|
37.80
|
37.90
|
37.75
|
37.75
|
37.79
|
37.75
|
1,546,800
|
|
4/21/2023
|
-0.25 / -0.66%
|
38.00
|
38.00
|
37.70
|
37.70
|
37.90
|
37.70
|
1,006,000
|
|
4/20/2023
|
-0.05 / -0.13%
|
38.00
|
38.05
|
37.80
|
37.95
|
37.94
|
37.95
|
293,600
|
|
4/19/2023
|
+0.15 / +0.40%
|
37.85
|
38.00
|
37.85
|
38.00
|
37.94
|
38.00
|
344,000
|
|
4/18/2023
|
-0.20 / -0.53%
|
38.00
|
38.05
|
37.85
|
37.85
|
37.89
|
37.85
|
328,000
|
|
4/17/2023
|
+0.10 / +0.26%
|
37.95
|
38.05
|
37.80
|
38.05
|
37.99
|
38.05
|
326,900
|
|
4/14/2023
|
+0.05 / +0.13%
|
37.90
|
38.20
|
37.90
|
37.95
|
37.94
|
37.95
|
319,400
|
|
4/13/2023
|
+0.10 / +0.26%
|
37.80
|
38.00
|
37.70
|
37.90
|
37.88
|
37.90
|
326,900
|
|
4/12/2023
|
+0.05 / +0.13%
|
37.90
|
37.90
|
37.80
|
37.80
|
37.84
|
37.80
|
989,200
|
|
4/11/2023
|
0.00 / 0.00%
|
37.70
|
37.75
|
37.50
|
37.75
|
37.62
|
37.75
|
1,823,700
|
|
4/10/2023
|
+0.05 / +0.13%
|
37.70
|
37.80
|
37.70
|
37.75
|
37.76
|
37.75
|
1,361,100
|
|
4/7/2023
|
-0.60 / -1.57%
|
38.10
|
38.20
|
37.70
|
37.70
|
38.16
|
37.70
|
709,400
|
|
4/6/2023
|
-0.10 / -0.26%
|
38.20
|
38.30
|
38.10
|
38.30
|
38.27
|
38.30
|
460,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
655,300
|
72.50
|
0.00%
|
|
|
CIG
|
109,800
|
5.45
|
0.00%
|
|
|
CKG
|
271,400
|
25.25
|
0.20%
|
|
|
CRE
|
193,800
|
7.25
|
1.68%
|
|
|
DLG
|
949,600
|
2.02
|
2.54%
|
|
|
DLR
|
0
|
11.90
|
0.00%
|
|
|
DTI
|
4,600
|
2.40
|
4.35%
|
|
|
DXS
|
2,878,600
|
6.26
|
3.99%
|
|
|
FIR
|
1,068,500
|
6.95
|
4.35%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|