|
|
Closing price on 7/23/2020
|
|
| Open |
31.20 |
| High |
32.10 |
| Low |
31.00 |
| Volume |
500,210 |
| Split-adjusted Price |
23.34 |
|
|
KOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2020
|
+0.70 / +2.24%
|
31.20
|
32.10
|
31.00
|
32.00
|
31.80
|
23.34
|
500,210
|
|
|
7/22/2020
|
+0.50 / +1.62%
|
30.60
|
31.30
|
30.60
|
31.30
|
31.18
|
22.83
|
676,070
|
|
|
7/21/2020
|
-0.60 / -1.91%
|
31.00
|
31.20
|
30.10
|
30.80
|
30.58
|
22.46
|
655,180
|
|
|
7/20/2020
|
-1.00 / -3.09%
|
32.00
|
32.20
|
31.30
|
31.40
|
31.60
|
22.90
|
621,040
|
|
|
7/17/2020
|
-0.60 / -1.82%
|
33.20
|
33.80
|
32.20
|
32.40
|
32.57
|
23.63
|
556,230
|
|
|
7/16/2020
|
+0.50 / +1.54%
|
32.30
|
33.30
|
32.30
|
33.00
|
33.02
|
24.07
|
560,690
|
|
|
7/15/2020
|
+0.50 / +1.56%
|
31.80
|
32.90
|
31.70
|
32.50
|
32.67
|
23.70
|
1,228,490
|
|
|
7/14/2020
|
-0.40 / -1.23%
|
32.20
|
32.40
|
31.10
|
32.00
|
31.89
|
23.34
|
579,750
|
|
|
7/13/2020
|
-0.70 / -2.11%
|
32.90
|
33.40
|
32.40
|
32.40
|
32.62
|
23.63
|
647,060
|
|
|
7/10/2020
|
-0.80 / -2.36%
|
33.30
|
33.90
|
33.00
|
33.10
|
33.24
|
24.14
|
567,800
|
|
|
7/9/2020
|
+0.40 / +1.19%
|
34.20
|
34.80
|
33.70
|
33.90
|
33.95
|
24.72
|
601,230
|
|
|
7/8/2020
|
+0.30 / +0.90%
|
33.00
|
33.80
|
32.80
|
33.50
|
33.47
|
24.43
|
412,040
|
|
|
7/7/2020
|
+0.30 / +0.91%
|
32.60
|
33.40
|
32.60
|
33.20
|
33.27
|
24.21
|
625,440
|
|
|
7/6/2020
|
+0.30 / +0.92%
|
32.30
|
33.00
|
31.70
|
32.90
|
32.60
|
23.99
|
550,040
|
|
|
7/3/2020
|
-0.70 / -2.10%
|
33.30
|
33.40
|
32.50
|
32.60
|
32.83
|
23.78
|
554,370
|
|
|
7/2/2020
|
-0.35 / -1.04%
|
34.00
|
34.80
|
33.20
|
33.30
|
33.70
|
24.29
|
448,930
|
|
|
7/1/2020
|
+0.75 / +2.28%
|
32.60
|
34.00
|
32.40
|
33.65
|
33.24
|
24.54
|
488,270
|
|
|
6/30/2020
|
+0.40 / +1.23%
|
32.40
|
33.10
|
32.30
|
32.90
|
32.89
|
23.99
|
338,950
|
|
|
6/29/2020
|
-0.50 / -1.52%
|
32.00
|
32.60
|
31.50
|
32.50
|
32.24
|
23.70
|
661,560
|
|
|
6/26/2020
|
-0.30 / -0.90%
|
33.90
|
34.60
|
33.00
|
33.00
|
33.82
|
24.07
|
1,912,330
|
|
|
6/25/2020
|
+0.60 / +1.83%
|
32.40
|
33.50
|
32.30
|
33.30
|
32.95
|
24.29
|
401,920
|
|
|
6/24/2020
|
+0.50 / +1.55%
|
32.10
|
32.80
|
32.00
|
32.70
|
32.59
|
23.85
|
370,870
|
|
|
6/23/2020
|
+0.20 / +0.63%
|
31.70
|
32.40
|
31.60
|
32.20
|
32.23
|
23.48
|
582,720
|
|
|
6/22/2020
|
-0.70 / -2.14%
|
32.80
|
33.00
|
31.00
|
32.00
|
32.04
|
23.34
|
1,090,460
|
|
|
6/19/2020
|
+0.70 / +2.19%
|
32.40
|
33.00
|
32.40
|
32.70
|
32.75
|
23.85
|
426,510
|
|
|
6/18/2020
|
+0.30 / +0.95%
|
31.40
|
32.10
|
31.20
|
32.00
|
31.79
|
23.34
|
536,680
|
|
|
6/17/2020
|
+0.30 / +0.96%
|
31.30
|
31.90
|
31.00
|
31.70
|
31.68
|
23.12
|
426,040
|
|
|
6/16/2020
|
+0.60 / +1.95%
|
30.60
|
31.80
|
30.00
|
31.40
|
31.21
|
22.90
|
451,980
|
|
|
6/15/2020
|
+0.70 / +2.33%
|
30.50
|
31.10
|
30.50
|
30.80
|
30.74
|
22.46
|
394,530
|
|
|
6/12/2020
|
-0.30 / -0.99%
|
29.80
|
30.50
|
29.70
|
30.10
|
30.06
|
21.95
|
428,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|