|
|
Closing price on 8/8/2019
|
|
| Open |
26.20 |
| High |
26.55 |
| Low |
26.10 |
| Volume |
165,150 |
| Split-adjusted Price |
19.25 |
|
|
KOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2019
|
+0.20 / +0.76%
|
26.20
|
26.55
|
26.10
|
26.40
|
26.38
|
19.25
|
165,150
|
|
|
8/7/2019
|
+0.05 / +0.19%
|
26.15
|
26.25
|
26.05
|
26.20
|
26.16
|
19.11
|
113,290
|
|
|
8/6/2019
|
0.00 / 0.00%
|
26.15
|
26.25
|
25.95
|
26.15
|
26.06
|
19.07
|
147,760
|
|
|
8/5/2019
|
-0.05 / -0.19%
|
26.20
|
26.20
|
25.90
|
26.15
|
26.03
|
19.07
|
162,760
|
|
|
8/2/2019
|
+0.15 / +0.58%
|
26.05
|
26.25
|
26.05
|
26.20
|
26.16
|
19.11
|
137,090
|
|
|
8/1/2019
|
-0.50 / -1.88%
|
26.50
|
26.60
|
25.80
|
26.05
|
26.16
|
19.00
|
152,550
|
|
|
7/31/2019
|
+0.05 / +0.19%
|
26.45
|
27.00
|
26.45
|
26.55
|
26.75
|
19.36
|
136,170
|
|
|
7/30/2019
|
+0.60 / +2.32%
|
25.90
|
26.55
|
25.85
|
26.50
|
26.21
|
19.33
|
164,070
|
|
|
7/29/2019
|
+0.20 / +0.78%
|
25.70
|
26.20
|
25.65
|
25.90
|
25.90
|
18.89
|
140,490
|
|
|
7/26/2019
|
+0.05 / +0.19%
|
25.55
|
25.70
|
25.15
|
25.70
|
25.36
|
18.74
|
169,250
|
|
|
7/25/2019
|
-1.75 / -6.39%
|
27.40
|
27.40
|
25.65
|
25.65
|
26.33
|
18.71
|
204,630
|
|
|
7/24/2019
|
-1.90 / -6.48%
|
29.30
|
29.75
|
27.40
|
27.40
|
28.93
|
19.98
|
285,880
|
|
|
7/23/2019
|
+1.50 / +5.40%
|
27.80
|
29.30
|
27.75
|
29.30
|
28.54
|
21.37
|
284,000
|
|
|
7/22/2019
|
+4.60 / +19.83%
|
24.20
|
27.80
|
24.20
|
27.80
|
26.19
|
20.27
|
427,070
|
|
|
7/12/2019
|
+0.70 / +2.73%
|
25.60
|
26.30
|
25.60
|
26.30
|
26.00
|
19.18
|
299,800
|
|
|
7/11/2019
|
+1.10 / +4.49%
|
24.50
|
25.60
|
24.50
|
25.60
|
25.19
|
18.67
|
240,300
|
|
|
7/10/2019
|
+1.00 / +4.26%
|
23.50
|
24.50
|
23.50
|
24.50
|
24.26
|
17.87
|
207,700
|
|
|
7/9/2019
|
+0.60 / +2.62%
|
22.80
|
23.50
|
22.80
|
23.50
|
23.17
|
17.14
|
156,100
|
|
|
7/8/2019
|
+0.20 / +0.88%
|
22.60
|
22.90
|
22.60
|
22.90
|
22.83
|
16.70
|
48,000
|
|
|
7/5/2019
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.50
|
22.60
|
22.75
|
16.48
|
45,300
|
|
|
7/4/2019
|
+0.10 / +0.45%
|
22.40
|
22.60
|
22.40
|
22.50
|
22.50
|
16.41
|
37,700
|
|
|
7/3/2019
|
-0.20 / -0.88%
|
22.40
|
22.40
|
22.30
|
22.40
|
22.40
|
16.34
|
38,800
|
|
|
7/2/2019
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.64
|
16.48
|
26,600
|
|
|
7/1/2019
|
+0.20 / +0.89%
|
22.60
|
22.90
|
22.60
|
22.70
|
22.79
|
16.56
|
65,000
|
|
|
6/28/2019
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.40
|
22.40
|
22.48
|
16.34
|
38,800
|
|
|
6/27/2019
|
-0.20 / -0.88%
|
22.60
|
22.70
|
22.30
|
22.50
|
22.65
|
16.41
|
50,100
|
|
|
6/26/2019
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.20
|
22.70
|
22.71
|
16.56
|
45,600
|
|
|
6/25/2019
|
+0.20 / +0.89%
|
22.60
|
22.70
|
22.50
|
22.70
|
22.70
|
16.56
|
53,200
|
|
|
6/24/2019
|
-0.10 / -0.44%
|
22.60
|
22.80
|
22.30
|
22.50
|
22.68
|
16.41
|
82,700
|
|
|
6/21/2019
|
-0.30 / -1.32%
|
22.60
|
22.70
|
22.40
|
22.50
|
22.63
|
16.41
|
96,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|