|
|
Closing price on 8/11/2020
|
|
| Open |
29.80 |
| High |
30.50 |
| Low |
29.20 |
| Volume |
725,900 |
| Split-adjusted Price |
22.03 |
|
|
KOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2020
|
+0.10 / +0.33%
|
29.80
|
30.50
|
29.20
|
30.20
|
30.11
|
22.03
|
725,900
|
|
|
8/10/2020
|
+0.40 / +1.35%
|
29.45
|
30.60
|
29.30
|
30.10
|
30.24
|
21.95
|
587,990
|
|
|
8/7/2020
|
-0.60 / -1.98%
|
30.40
|
30.40
|
29.40
|
29.70
|
29.76
|
21.66
|
676,640
|
|
|
8/6/2020
|
-0.90 / -2.88%
|
31.10
|
31.40
|
29.60
|
30.30
|
30.55
|
22.10
|
582,950
|
|
|
8/5/2020
|
+0.20 / +0.65%
|
30.80
|
31.60
|
30.00
|
31.20
|
31.22
|
22.75
|
621,490
|
|
|
8/4/2020
|
+0.50 / +1.64%
|
30.60
|
31.30
|
30.60
|
31.00
|
31.12
|
22.61
|
666,740
|
|
|
8/3/2020
|
+0.60 / +2.01%
|
29.90
|
30.60
|
29.30
|
30.50
|
30.13
|
22.24
|
460,030
|
|
|
7/31/2020
|
-0.40 / -1.32%
|
30.40
|
30.70
|
29.00
|
29.90
|
29.68
|
21.81
|
587,510
|
|
|
7/30/2020
|
+0.20 / +0.66%
|
30.20
|
30.60
|
30.00
|
30.30
|
30.33
|
22.10
|
508,640
|
|
|
7/29/2020
|
-0.80 / -2.59%
|
30.60
|
30.60
|
29.30
|
30.10
|
30.19
|
21.95
|
653,940
|
|
|
7/28/2020
|
+0.40 / +1.31%
|
30.00
|
31.00
|
29.40
|
30.90
|
30.72
|
22.54
|
528,720
|
|
|
7/27/2020
|
-1.10 / -3.48%
|
31.00
|
31.40
|
30.40
|
30.50
|
30.73
|
22.24
|
621,580
|
|
|
7/24/2020
|
-0.40 / -1.25%
|
31.50
|
32.00
|
31.50
|
31.60
|
31.78
|
23.05
|
488,530
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|