|
Closing price on 6/12/2019
|
|
| Open |
22.60 |
| High |
22.80 |
| Low |
22.50 |
| Volume |
41,400 |
| Split-adjusted Price |
16.56 |
|
|
KOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2019
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.50
|
22.70
|
22.70
|
16.56
|
41,400
|
|
|
6/11/2019
|
-0.30 / -1.31%
|
22.90
|
22.90
|
22.40
|
22.60
|
22.62
|
16.48
|
36,100
|
|
|
6/10/2019
|
-0.40 / -1.72%
|
23.30
|
23.40
|
22.60
|
22.90
|
23.04
|
16.70
|
63,700
|
|
|
6/7/2019
|
+0.30 / +1.29%
|
22.90
|
23.60
|
22.90
|
23.50
|
23.34
|
17.14
|
119,100
|
|
|
6/6/2019
|
+0.50 / +2.20%
|
22.50
|
23.20
|
22.50
|
23.20
|
22.80
|
16.92
|
102,700
|
|
|
6/5/2019
|
+0.50 / +2.25%
|
22.10
|
22.70
|
22.10
|
22.70
|
22.40
|
16.56
|
80,300
|
|
|
6/4/2019
|
+0.40 / +1.83%
|
21.70
|
22.20
|
21.70
|
22.20
|
21.95
|
16.19
|
53,900
|
|
|
6/3/2019
|
+0.20 / +0.93%
|
21.50
|
21.80
|
21.40
|
21.80
|
21.56
|
15.90
|
36,400
|
|
|
5/31/2019
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.60
|
21.70
|
21.65
|
15.83
|
33,300
|
|
|
5/30/2019
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.70
|
21.80
|
21.79
|
15.90
|
44,600
|
|
|
5/29/2019
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.70
|
21.90
|
21.86
|
15.97
|
166,500
|
|
|
5/28/2019
|
-0.30 / -1.35%
|
22.40
|
22.40
|
21.90
|
22.00
|
22.01
|
16.04
|
143,500
|
|
|
5/27/2019
|
+0.40 / +1.83%
|
22.00
|
22.30
|
21.90
|
22.30
|
22.11
|
16.26
|
141,200
|
|
|
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
|
|
|