|
|
Closing price on 7/18/2018
|
|
| Open |
18.80 |
| High |
19.10 |
| Low |
18.60 |
| Volume |
52,400 |
| Split-adjusted Price |
13.86 |
|
|
KOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2018
|
+0.10 / +0.53%
|
18.80
|
19.10
|
18.60
|
19.00
|
18.88
|
13.86
|
52,400
|
|
|
7/17/2018
|
+0.30 / +1.61%
|
18.90
|
19.10
|
18.40
|
18.90
|
18.79
|
13.78
|
42,200
|
|
|
7/16/2018
|
-0.20 / -1.06%
|
18.90
|
19.20
|
18.50
|
18.60
|
18.80
|
13.57
|
49,300
|
|
|
7/13/2018
|
+0.20 / +1.07%
|
18.70
|
18.90
|
18.40
|
18.90
|
18.78
|
13.78
|
55,000
|
|
|
7/12/2018
|
+0.20 / +1.08%
|
18.50
|
18.80
|
17.80
|
18.70
|
18.46
|
13.64
|
49,000
|
|
|
7/11/2018
|
-0.50 / -2.63%
|
21.80
|
21.80
|
18.00
|
18.50
|
18.43
|
13.49
|
53,800
|
|
|
7/10/2018
|
-0.20 / -1.04%
|
19.30
|
19.60
|
18.80
|
19.00
|
19.11
|
13.86
|
46,500
|
|
|
7/9/2018
|
+0.10 / +0.52%
|
19.20
|
19.50
|
18.90
|
19.20
|
19.25
|
14.00
|
47,800
|
|
|
7/6/2018
|
-0.70 / -3.59%
|
19.60
|
19.70
|
18.60
|
18.80
|
19.07
|
13.71
|
50,500
|
|
|
7/5/2018
|
-0.60 / -2.99%
|
20.00
|
20.20
|
19.10
|
19.50
|
19.54
|
14.22
|
44,300
|
|
|
7/4/2018
|
+0.90 / +4.69%
|
19.60
|
20.10
|
19.00
|
20.10
|
19.39
|
14.66
|
48,900
|
|
|
7/3/2018
|
-0.60 / -3.03%
|
19.80
|
20.10
|
19.00
|
19.20
|
19.47
|
14.00
|
34,100
|
|
|
7/2/2018
|
-0.40 / -1.98%
|
20.30
|
20.50
|
19.60
|
19.80
|
19.84
|
14.44
|
50,300
|
|
|
6/29/2018
|
+0.10 / +0.49%
|
20.50
|
20.70
|
19.90
|
20.50
|
20.23
|
14.95
|
47,200
|
|
|
6/28/2018
|
-0.70 / -3.32%
|
20.90
|
20.90
|
20.20
|
20.40
|
20.38
|
14.88
|
47,900
|
|
|
6/27/2018
|
-0.50 / -2.31%
|
21.70
|
21.70
|
20.80
|
21.10
|
21.13
|
15.39
|
46,700
|
|
|
6/26/2018
|
-0.20 / -0.92%
|
21.80
|
21.80
|
21.10
|
21.60
|
21.52
|
15.75
|
40,500
|
|
|
6/25/2018
|
0.00 / 0.00%
|
21.60
|
22.10
|
21.30
|
21.80
|
21.76
|
15.90
|
43,200
|
|
|
6/22/2018
|
-0.30 / -1.37%
|
22.10
|
22.20
|
21.40
|
21.60
|
21.80
|
15.75
|
44,300
|
|
|
6/21/2018
|
-0.70 / -3.10%
|
22.60
|
22.80
|
21.70
|
21.90
|
22.12
|
15.97
|
46,100
|
|
|
6/20/2018
|
+0.40 / +1.80%
|
22.30
|
22.90
|
22.00
|
22.60
|
22.47
|
16.48
|
44,500
|
|
|
6/19/2018
|
-0.30 / -1.33%
|
22.60
|
22.60
|
22.00
|
22.20
|
22.18
|
16.19
|
43,200
|
|
|
6/18/2018
|
-0.10 / -0.44%
|
22.60
|
22.90
|
22.40
|
22.50
|
22.58
|
16.41
|
40,000
|
|
|
6/15/2018
|
-0.20 / -0.88%
|
22.70
|
23.00
|
22.40
|
22.50
|
22.64
|
16.41
|
42,500
|
|
|
6/14/2018
|
-0.60 / -2.58%
|
23.20
|
23.20
|
22.50
|
22.70
|
22.67
|
16.56
|
42,500
|
|
|
6/13/2018
|
+0.30 / +1.30%
|
23.00
|
23.40
|
22.80
|
23.30
|
23.22
|
16.99
|
43,400
|
|
|
6/12/2018
|
-0.90 / -3.77%
|
23.60
|
23.60
|
22.50
|
23.00
|
22.93
|
16.77
|
40,200
|
|
|
6/11/2018
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.00
|
23.90
|
23.58
|
17.43
|
41,300
|
|
|
6/8/2018
|
-0.30 / -1.24%
|
24.20
|
24.30
|
23.50
|
23.90
|
23.87
|
17.43
|
41,000
|
|
|
6/7/2018
|
0.00 / 0.00%
|
24.00
|
24.30
|
23.80
|
24.20
|
24.19
|
17.65
|
35,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|