|
Closing price on 7/17/2024
|
|
Open |
39.80 |
High |
39.80 |
Low |
39.00 |
Volume |
1,426,300 |
Split-adjusted Price |
39.00 |
|
|
KOS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2024
|
-0.50 / -1.27%
|
39.80
|
39.80
|
39.00
|
39.00
|
39.21
|
39.00
|
1,426,300
|
|
7/16/2024
|
+0.05 / +0.13%
|
39.50
|
39.60
|
39.45
|
39.50
|
39.50
|
39.50
|
1,693,800
|
|
7/15/2024
|
0.00 / 0.00%
|
39.45
|
39.60
|
39.45
|
39.45
|
39.50
|
39.45
|
1,977,900
|
|
7/12/2024
|
+0.05 / +0.13%
|
39.40
|
39.55
|
39.40
|
39.45
|
39.45
|
39.45
|
2,283,000
|
|
7/11/2024
|
0.00 / 0.00%
|
39.40
|
39.45
|
39.30
|
39.40
|
39.42
|
39.40
|
2,266,900
|
|
7/10/2024
|
+0.05 / +0.13%
|
39.35
|
39.60
|
39.35
|
39.40
|
39.40
|
39.40
|
2,445,728
|
|
7/9/2024
|
+0.05 / +0.13%
|
39.30
|
39.70
|
39.10
|
39.35
|
39.18
|
39.35
|
2,280,700
|
|
7/8/2024
|
-0.20 / -0.51%
|
39.50
|
39.55
|
39.00
|
39.30
|
39.28
|
39.30
|
2,334,700
|
|
7/5/2024
|
+0.10 / +0.25%
|
39.70
|
39.70
|
39.45
|
39.50
|
39.48
|
39.50
|
2,487,074
|
|
7/4/2024
|
-0.10 / -0.25%
|
39.60
|
39.70
|
39.40
|
39.40
|
39.52
|
39.40
|
3,020,300
|
|
7/3/2024
|
+0.15 / +0.38%
|
39.35
|
39.60
|
39.25
|
39.50
|
39.34
|
39.50
|
2,801,600
|
|
7/2/2024
|
0.00 / 0.00%
|
39.50
|
39.50
|
38.60
|
39.35
|
38.89
|
39.35
|
2,667,700
|
|
7/1/2024
|
+0.05 / +0.13%
|
39.30
|
39.50
|
39.20
|
39.35
|
39.26
|
39.35
|
3,101,200
|
|
6/28/2024
|
+0.05 / +0.13%
|
39.50
|
39.50
|
39.25
|
39.30
|
39.30
|
39.30
|
3,101,900
|
|
6/27/2024
|
+0.05 / +0.13%
|
39.20
|
39.35
|
39.05
|
39.25
|
39.18
|
39.25
|
2,796,100
|
|
6/26/2024
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.20
|
39.20
|
39.22
|
39.20
|
2,663,400
|
|
6/25/2024
|
+0.25 / +0.64%
|
38.95
|
39.20
|
38.50
|
39.20
|
38.84
|
39.20
|
2,133,350
|
|
6/24/2024
|
+0.15 / +0.39%
|
38.80
|
39.10
|
38.60
|
38.95
|
38.75
|
38.95
|
3,196,454
|
|
6/21/2024
|
+0.10 / +0.26%
|
38.70
|
39.10
|
37.30
|
38.80
|
37.89
|
38.80
|
2,402,400
|
|
6/20/2024
|
0.00 / 0.00%
|
38.70
|
38.80
|
37.25
|
38.70
|
38.05
|
38.70
|
2,380,100
|
|
6/19/2024
|
+0.05 / +0.13%
|
38.60
|
38.85
|
37.90
|
38.70
|
38.40
|
38.70
|
1,765,400
|
|
6/18/2024
|
-0.05 / -0.13%
|
38.70
|
38.70
|
37.80
|
38.65
|
38.53
|
38.65
|
1,467,800
|
|
6/17/2024
|
-0.10 / -0.26%
|
38.80
|
38.80
|
37.50
|
38.70
|
38.21
|
38.70
|
2,584,300
|
|
6/14/2024
|
0.00 / 0.00%
|
38.80
|
38.80
|
36.25
|
38.80
|
36.98
|
38.80
|
1,872,500
|
|
6/13/2024
|
0.00 / 0.00%
|
38.80
|
38.80
|
36.30
|
38.80
|
37.01
|
38.80
|
3,935,100
|
|
6/12/2024
|
-0.30 / -0.77%
|
39.10
|
39.10
|
36.60
|
38.80
|
38.31
|
38.80
|
2,204,700
|
|
6/11/2024
|
-0.20 / -0.51%
|
39.30
|
39.30
|
38.50
|
39.10
|
39.09
|
39.10
|
1,672,200
|
|
6/10/2024
|
-0.05 / -0.13%
|
39.70
|
39.70
|
37.40
|
39.30
|
38.80
|
39.30
|
2,228,400
|
|
6/7/2024
|
+0.05 / +0.13%
|
39.30
|
39.40
|
39.30
|
39.35
|
39.35
|
39.35
|
3,738,548
|
|
6/6/2024
|
+0.05 / +0.13%
|
39.25
|
39.50
|
39.25
|
39.30
|
39.28
|
39.30
|
1,931,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
592,600
|
59.50
|
0.51%
|
|
|
CIG
|
394,700
|
7.93
|
-0.88%
|
|
|
CKG
|
54,100
|
13.70
|
-0.36%
|
|
|
CRE
|
340,700
|
8.17
|
-3.31%
|
|
|
DLG
|
2,393,600
|
2.21
|
-3.91%
|
|
|
DLR
|
100
|
18.60
|
-13.49%
|
|
|
DTI
|
180,800
|
3.10
|
-3.13%
|
|
|
DXS
|
8,234,600
|
9.00
|
-0.99%
|
|
|
FIR
|
505,000
|
9.27
|
-0.96%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|