|
Closing price on 7/28/2022
|
|
Open |
36.00 |
High |
36.20 |
Low |
35.70 |
Volume |
255,300 |
Split-adjusted Price |
36.20 |
|
|
KOS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/28/2022
|
+0.20 / +0.56%
|
36.00
|
36.20
|
35.70
|
36.20
|
35.97
|
36.20
|
255,300
|
|
7/27/2022
|
+0.10 / +0.28%
|
35.90
|
36.00
|
35.50
|
36.00
|
35.70
|
36.00
|
266,600
|
|
7/26/2022
|
+0.40 / +1.13%
|
35.50
|
35.90
|
35.20
|
35.90
|
35.51
|
35.90
|
536,000
|
|
7/25/2022
|
-0.20 / -0.56%
|
35.70
|
35.90
|
35.50
|
35.50
|
35.80
|
35.50
|
206,200
|
|
7/22/2022
|
-0.10 / -0.28%
|
35.30
|
36.00
|
35.30
|
35.70
|
35.79
|
35.70
|
224,400
|
|
7/21/2022
|
+0.10 / +0.28%
|
35.60
|
35.90
|
35.40
|
35.80
|
35.75
|
35.80
|
318,300
|
|
7/20/2022
|
+0.30 / +0.85%
|
35.40
|
35.90
|
35.40
|
35.70
|
35.70
|
35.70
|
336,800
|
|
7/19/2022
|
0.00 / 0.00%
|
35.40
|
35.50
|
35.40
|
35.40
|
35.40
|
35.40
|
343,100
|
|
7/18/2022
|
0.00 / 0.00%
|
35.50
|
35.70
|
35.40
|
35.40
|
35.50
|
35.40
|
715,700
|
|
7/15/2022
|
+0.10 / +0.28%
|
35.70
|
35.70
|
35.10
|
35.40
|
35.40
|
35.40
|
82,300
|
|
7/14/2022
|
+0.20 / +0.57%
|
35.10
|
35.50
|
35.10
|
35.30
|
35.19
|
35.30
|
334,800
|
|
7/13/2022
|
+0.30 / +0.86%
|
34.70
|
35.10
|
34.70
|
35.10
|
34.99
|
35.10
|
344,500
|
|
7/12/2022
|
+0.10 / +0.29%
|
34.70
|
34.90
|
34.60
|
34.80
|
34.76
|
34.80
|
515,500
|
|
7/11/2022
|
+0.20 / +0.58%
|
34.50
|
34.80
|
34.40
|
34.70
|
34.70
|
34.70
|
363,300
|
|
7/8/2022
|
+0.55 / +1.62%
|
33.70
|
34.50
|
33.60
|
34.50
|
34.29
|
34.50
|
267,100
|
|
7/7/2022
|
0.00 / 0.00%
|
33.55
|
33.95
|
33.55
|
33.95
|
33.77
|
33.95
|
292,100
|
|
7/6/2022
|
-0.35 / -1.02%
|
33.80
|
34.30
|
33.80
|
33.95
|
33.90
|
33.95
|
297,700
|
|
7/5/2022
|
0.00 / 0.00%
|
34.10
|
34.30
|
34.00
|
34.30
|
34.13
|
34.30
|
333,900
|
|
7/4/2022
|
+0.10 / +0.29%
|
34.20
|
34.50
|
34.20
|
34.30
|
34.30
|
34.30
|
322,700
|
|
7/1/2022
|
0.00 / 0.00%
|
34.00
|
34.20
|
33.90
|
34.20
|
34.02
|
34.20
|
245,900
|
|
6/30/2022
|
0.00 / 0.00%
|
34.20
|
34.30
|
34.20
|
34.20
|
34.27
|
34.20
|
276,500
|
|
6/29/2022
|
+0.20 / +0.59%
|
34.00
|
34.30
|
34.00
|
34.20
|
34.11
|
34.20
|
287,500
|
|
6/28/2022
|
+0.30 / +0.89%
|
33.80
|
34.00
|
33.75
|
34.00
|
33.82
|
34.00
|
256,400
|
|
6/27/2022
|
+0.10 / +0.30%
|
33.60
|
33.90
|
33.60
|
33.70
|
33.66
|
33.70
|
307,800
|
|
6/24/2022
|
0.00 / 0.00%
|
33.50
|
33.60
|
33.50
|
33.60
|
33.60
|
33.60
|
243,300
|
|
6/23/2022
|
+0.10 / +0.30%
|
34.10
|
34.10
|
33.60
|
33.60
|
33.60
|
33.60
|
262,200
|
|
6/22/2022
|
+0.20 / +0.60%
|
33.00
|
33.50
|
32.85
|
33.50
|
32.92
|
33.50
|
211,400
|
|
6/21/2022
|
+0.20 / +0.60%
|
32.80
|
33.30
|
32.80
|
33.30
|
32.97
|
33.30
|
968,200
|
|
6/20/2022
|
-0.20 / -0.60%
|
33.00
|
33.20
|
32.70
|
33.10
|
32.86
|
33.10
|
253,900
|
|
6/17/2022
|
0.00 / 0.00%
|
32.90
|
33.30
|
32.50
|
33.30
|
32.74
|
33.30
|
298,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|