|
|
Closing price on 9/7/2020
|
|
| Open |
30.10 |
| High |
30.60 |
| Low |
29.70 |
| Volume |
739,110 |
| Split-adjusted Price |
22.24 |
|
|
KOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|