|
Closing price on 5/24/2019
|
|
Open |
21.80 |
High |
21.90 |
Low |
21.80 |
Volume |
170,700 |
Split-adjusted Price |
15.97 |
|
|
KOS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2019
|
+0.10 / +0.46%
|
21.80
|
21.90
|
21.80
|
21.90
|
21.89
|
15.97
|
170,700
|
|
5/23/2019
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.80
|
21.80
|
21.81
|
15.90
|
29,500
|
|
5/22/2019
|
+0.10 / +0.46%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.68
|
15.90
|
59,600
|
|
5/21/2019
|
+0.40 / +1.88%
|
21.40
|
21.70
|
21.40
|
21.70
|
21.45
|
15.83
|
83,900
|
|
5/20/2019
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.20
|
21.30
|
21.33
|
15.53
|
77,300
|
|
5/17/2019
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
15.68
|
1,600
|
|
5/16/2019
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
15.68
|
4,000
|
|
5/15/2019
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.50
|
21.50
|
21.50
|
15.68
|
17,200
|
|
5/14/2019
|
-0.10 / -0.46%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
15.68
|
539,800
|
|
5/13/2019
|
+0.20 / +0.93%
|
21.50
|
21.60
|
21.50
|
21.60
|
21.50
|
15.75
|
140,400
|
|
5/10/2019
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.41
|
15.68
|
34,300
|
|
5/9/2019
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.40
|
21.40
|
21.41
|
15.61
|
49,700
|
|
5/8/2019
|
+0.10 / +0.47%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
15.68
|
139,100
|
|
5/7/2019
|
-0.10 / -0.47%
|
21.40
|
21.50
|
21.40
|
21.40
|
21.40
|
15.61
|
135,900
|
|
5/6/2019
|
+0.20 / +0.94%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.40
|
15.68
|
105,800
|
|
5/3/2019
|
+0.10 / +0.47%
|
21.30
|
21.40
|
21.30
|
21.30
|
21.32
|
15.53
|
40,000
|
|
5/2/2019
|
+0.20 / +0.95%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.18
|
15.46
|
18,800
|
|
4/26/2019
|
0.00 / 0.00%
|
21.10
|
21.20
|
21.00
|
21.20
|
21.01
|
15.46
|
13,100
|
|
4/25/2019
|
+0.10 / +0.47%
|
21.10
|
21.20
|
21.10
|
21.20
|
21.15
|
15.46
|
57,200
|
|
4/24/2019
|
+0.10 / +0.48%
|
20.90
|
21.20
|
20.90
|
21.10
|
21.10
|
15.39
|
47,200
|
|
4/23/2019
|
+0.60 / +2.94%
|
20.60
|
21.10
|
20.60
|
21.00
|
21.03
|
15.32
|
27,200
|
|
4/22/2019
|
-0.60 / -2.86%
|
21.10
|
21.20
|
20.40
|
20.40
|
20.87
|
14.88
|
29,700
|
|
4/19/2019
|
-0.20 / -0.94%
|
21.30
|
21.40
|
20.70
|
21.00
|
21.03
|
15.32
|
42,900
|
|
4/18/2019
|
0.00 / 0.00%
|
21.30
|
21.80
|
21.10
|
21.20
|
21.39
|
15.46
|
37,800
|
|
4/17/2019
|
+0.30 / +1.44%
|
20.70
|
21.40
|
20.70
|
21.20
|
21.16
|
15.46
|
62,700
|
|
4/16/2019
|
+0.50 / +2.45%
|
20.40
|
21.00
|
19.80
|
20.90
|
20.57
|
15.24
|
50,300
|
|
4/12/2019
|
+0.10 / +0.49%
|
20.40
|
20.60
|
19.80
|
20.50
|
20.38
|
14.95
|
30,900
|
|
4/11/2019
|
+0.20 / +0.99%
|
20.50
|
20.60
|
20.20
|
20.40
|
20.37
|
14.88
|
25,100
|
|
4/10/2019
|
-0.60 / -2.88%
|
20.80
|
20.80
|
20.20
|
20.20
|
20.38
|
14.73
|
57,000
|
|
4/9/2019
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.60
|
20.80
|
20.72
|
15.17
|
46,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:24:59 AM
|
|
|
|
|