|
|
Closing price on 9/22/2020
|
|
| Open |
32.00 |
| High |
32.30 |
| Low |
31.50 |
| Volume |
804,350 |
| Split-adjusted Price |
23.05 |
|
|
KOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2020
|
-0.30 / -0.94%
|
32.00
|
32.30
|
31.50
|
31.60
|
31.65
|
23.05
|
804,350
|
|
|
9/21/2020
|
+0.40 / +1.27%
|
31.80
|
32.15
|
31.60
|
31.90
|
31.85
|
23.26
|
637,940
|
|
|
9/18/2020
|
+0.20 / +0.64%
|
31.60
|
32.00
|
31.20
|
31.50
|
31.48
|
22.97
|
538,790
|
|
|
9/17/2020
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.70
|
31.30
|
31.28
|
22.83
|
667,250
|
|
|
9/16/2020
|
+0.30 / +0.97%
|
30.80
|
31.70
|
30.70
|
31.30
|
31.33
|
22.83
|
711,030
|
|
|
9/15/2020
|
+0.20 / +0.65%
|
30.60
|
31.20
|
30.30
|
31.00
|
30.88
|
22.61
|
529,420
|
|
|
9/14/2020
|
+0.30 / +0.98%
|
30.40
|
31.20
|
30.40
|
30.80
|
30.88
|
22.46
|
901,330
|
|
|
9/11/2020
|
-0.20 / -0.65%
|
30.50
|
30.70
|
30.10
|
30.50
|
30.50
|
22.24
|
710,580
|
|
|
9/10/2020
|
+0.30 / +0.99%
|
30.60
|
31.10
|
30.50
|
30.70
|
30.76
|
22.39
|
483,080
|
|
|
9/9/2020
|
-0.40 / -1.30%
|
30.60
|
30.70
|
29.80
|
30.40
|
30.47
|
22.17
|
865,910
|
|
|
9/8/2020
|
+0.30 / +0.98%
|
30.40
|
31.20
|
30.40
|
30.80
|
30.71
|
22.46
|
670,830
|
|
|
9/7/2020
|
+0.20 / +0.66%
|
30.10
|
30.60
|
29.70
|
30.50
|
30.28
|
22.24
|
739,110
|
|
|
9/4/2020
|
-0.60 / -1.94%
|
30.90
|
30.90
|
30.20
|
30.30
|
30.42
|
22.10
|
643,780
|
|
|
9/3/2020
|
+0.20 / +0.65%
|
30.50
|
31.50
|
29.80
|
30.90
|
30.77
|
22.54
|
926,590
|
|
|
9/1/2020
|
+0.10 / +0.33%
|
30.30
|
31.10
|
29.60
|
30.70
|
30.62
|
22.39
|
662,110
|
|
|
8/31/2020
|
+0.10 / +0.33%
|
30.80
|
31.30
|
30.10
|
30.60
|
30.58
|
22.32
|
651,970
|
|
|
8/28/2020
|
-0.40 / -1.29%
|
31.10
|
31.20
|
30.30
|
30.50
|
30.62
|
22.24
|
696,690
|
|
|
8/27/2020
|
+0.30 / +0.98%
|
30.30
|
31.40
|
29.70
|
30.90
|
30.83
|
22.54
|
1,671,170
|
|
|
8/26/2020
|
-0.20 / -0.65%
|
31.10
|
31.50
|
30.00
|
30.60
|
30.65
|
22.32
|
593,960
|
|
|
8/25/2020
|
+0.20 / +0.65%
|
30.30
|
31.10
|
29.70
|
30.80
|
30.72
|
22.46
|
810,010
|
|
|
8/24/2020
|
+0.40 / +1.32%
|
30.00
|
30.90
|
29.60
|
30.60
|
30.56
|
22.32
|
645,690
|
|
|
8/21/2020
|
+0.20 / +0.67%
|
30.00
|
30.60
|
29.50
|
30.20
|
30.14
|
22.03
|
612,430
|
|
|
8/20/2020
|
-0.30 / -0.99%
|
30.50
|
30.70
|
29.40
|
30.00
|
30.05
|
21.88
|
623,230
|
|
|
8/19/2020
|
+0.30 / +1.00%
|
29.70
|
30.70
|
29.30
|
30.30
|
30.23
|
22.10
|
723,610
|
|
|
8/18/2020
|
+0.30 / +1.01%
|
29.40
|
30.40
|
29.10
|
30.00
|
29.92
|
21.88
|
662,140
|
|
|
8/17/2020
|
-0.30 / -1.00%
|
30.20
|
30.50
|
29.10
|
29.70
|
29.80
|
21.66
|
753,320
|
|
|
8/14/2020
|
+0.20 / +0.67%
|
29.60
|
30.40
|
29.20
|
30.00
|
30.11
|
21.88
|
694,110
|
|
|
8/13/2020
|
+0.30 / +1.02%
|
29.60
|
30.20
|
29.20
|
29.80
|
29.73
|
21.73
|
593,880
|
|
|
8/12/2020
|
-0.70 / -2.32%
|
30.10
|
30.50
|
29.10
|
29.50
|
29.51
|
21.51
|
614,410
|
|
|
8/11/2020
|
+0.10 / +0.33%
|
29.80
|
30.50
|
29.20
|
30.20
|
30.11
|
22.03
|
725,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|