|
Closing price on 8/25/2021
|
|
Open |
28.05 |
High |
28.50 |
Low |
28.00 |
Volume |
201,500 |
Split-adjusted Price |
28.35 |
|
|
KOS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2021
|
+0.30 / +1.07%
|
28.05
|
28.50
|
28.00
|
28.35
|
28.08
|
28.35
|
201,500
|
|
8/24/2021
|
+0.10 / +0.36%
|
28.00
|
28.90
|
27.95
|
28.05
|
28.39
|
28.05
|
232,500
|
|
8/23/2021
|
-0.10 / -0.36%
|
27.95
|
28.05
|
27.90
|
27.95
|
27.98
|
27.95
|
220,400
|
|
8/20/2021
|
-0.50 / -1.75%
|
28.80
|
28.80
|
28.00
|
28.05
|
28.45
|
28.05
|
215,100
|
|
8/19/2021
|
+0.05 / +0.18%
|
28.80
|
29.00
|
28.55
|
28.55
|
28.71
|
28.55
|
212,700
|
|
8/18/2021
|
+0.05 / +0.18%
|
28.80
|
29.00
|
28.50
|
28.50
|
28.76
|
28.50
|
227,300
|
|
8/17/2021
|
0.00 / 0.00%
|
28.60
|
28.80
|
28.45
|
28.45
|
28.55
|
28.45
|
220,000
|
|
8/16/2021
|
+0.05 / +0.18%
|
28.00
|
28.45
|
27.95
|
28.45
|
28.31
|
28.45
|
219,500
|
|
8/13/2021
|
0.00 / 0.00%
|
28.65
|
28.65
|
28.40
|
28.40
|
28.50
|
28.40
|
207,200
|
|
8/12/2021
|
-0.10 / -0.35%
|
28.40
|
28.70
|
28.30
|
28.40
|
28.47
|
28.40
|
242,700
|
|
8/11/2021
|
+0.05 / +0.18%
|
28.80
|
28.80
|
28.45
|
28.50
|
28.65
|
28.50
|
302,700
|
|
8/10/2021
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.40
|
28.45
|
28.48
|
28.45
|
266,800
|
|
8/9/2021
|
0.00 / 0.00%
|
28.10
|
28.90
|
28.10
|
28.45
|
28.62
|
28.45
|
269,300
|
|
8/6/2021
|
+0.05 / +0.18%
|
28.90
|
28.95
|
28.40
|
28.45
|
28.69
|
28.45
|
262,000
|
|
8/5/2021
|
+0.10 / +0.35%
|
28.70
|
29.50
|
28.40
|
28.40
|
28.40
|
28.40
|
1,250,000
|
|
8/4/2021
|
+0.30 / +1.07%
|
28.00
|
28.80
|
28.00
|
28.30
|
28.70
|
28.30
|
410,900
|
|
8/3/2021
|
0.00 / 0.00%
|
27.90
|
28.10
|
27.05
|
28.00
|
27.43
|
28.00
|
456,600
|
|
8/2/2021
|
-0.80 / -2.78%
|
28.50
|
28.80
|
28.00
|
28.00
|
28.39
|
28.00
|
1,982,200
|
|
7/30/2021
|
0.00 / 0.00%
|
28.80
|
29.40
|
28.80
|
28.80
|
29.06
|
28.80
|
1,961,500
|
|
7/29/2021
|
-0.30 / -1.03%
|
29.50
|
29.90
|
28.80
|
28.80
|
29.64
|
28.80
|
390,500
|
|
7/28/2021
|
+0.40 / +1.39%
|
28.70
|
30.70
|
28.70
|
29.10
|
29.04
|
29.10
|
397,300
|
|
7/27/2021
|
+0.10 / +0.35%
|
28.70
|
28.90
|
28.50
|
28.70
|
28.71
|
28.70
|
1,341,300
|
|
7/26/2021
|
0.00 / 0.00%
|
28.70
|
28.80
|
28.60
|
28.60
|
28.68
|
28.60
|
2,573,900
|
|
7/23/2021
|
+0.05 / +0.18%
|
28.40
|
28.90
|
28.20
|
28.60
|
28.56
|
28.60
|
264,800
|
|
7/22/2021
|
+0.10 / +0.35%
|
28.60
|
28.90
|
28.50
|
28.55
|
28.67
|
28.55
|
211,700
|
|
7/21/2021
|
+0.05 / +0.18%
|
28.35
|
28.70
|
28.20
|
28.45
|
28.50
|
28.45
|
236,500
|
|
7/20/2021
|
+0.05 / +0.18%
|
28.20
|
28.70
|
28.20
|
28.40
|
28.43
|
28.40
|
1,428,600
|
|
7/19/2021
|
-0.05 / -0.18%
|
28.50
|
28.60
|
28.35
|
28.35
|
28.41
|
28.35
|
298,100
|
|
7/16/2021
|
-0.15 / -0.53%
|
28.60
|
28.80
|
28.40
|
28.40
|
28.59
|
28.40
|
225,700
|
|
7/15/2021
|
+0.05 / +0.18%
|
28.50
|
28.65
|
28.50
|
28.55
|
28.60
|
28.55
|
245,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
247,600
|
66.60
|
-1.19%
|
|
|
CIG
|
886,300
|
7.79
|
-6.93%
|
|
|
CKG
|
28,400
|
25.00
|
-1.38%
|
|
|
CRE
|
144,500
|
6.98
|
-0.14%
|
|
|
DLG
|
1,947,500
|
1.95
|
1.04%
|
|
|
DLR
|
100
|
18.00
|
4.65%
|
|
|
DTI
|
2,300
|
2.30
|
4.55%
|
|
|
DXS
|
3,381,900
|
6.39
|
2.73%
|
|
|
FIR
|
207,200
|
4.70
|
-2.49%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|