Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KOS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 474.00 | 0.00 | 0.00% | 474.00 | 474.00 | 474.00 | 0.00 |
| May 09 2024 | 474.00 | 0.00 | 0.00% | 456.00 | 474.00 | 456.00 | 14 |
| May 08 2024 | 474.00 | -20.00 | -4.05% | 474.00 | 474.00 | 474.00 | 2,216 |
| May 07 2024 | 494.00 | 20.00 | 4.22% | 494.00 | 494.00 | 494.00 | 600 |
| May 03 2024 | 474.00 | 0.00 | 0.00% | 474.00 | 474.00 | 474.00 | 0.00 |
| May 02 2024 | 474.00 | 0.00 | 0.00% | 492.00 | 492.00 | 474.00 | 144 |
| May 01 2024 | 474.00 | 0.00 | 0.00% | 474.00 | 474.00 | 474.00 | 0.00 |
| Apr 30 2024 | 474.00 | 0.00 | 0.00% | 474.00 | 474.00 | 474.00 | 0.00 |
| Apr 29 2024 | 474.00 | 0.00 | 0.00% | 474.00 | 474.00 | 474.00 | 0.00 |
| Apr 26 2024 | 474.00 | -3.00 | -0.63% | 474.00 | 474.00 | 474.00 | 0.00 |
| Apr 25 2024 | 477.00 | 0.00 | 0.00% | 462.00 | 477.00 | 462.00 | 127 |
| Apr 24 2024 | 477.00 | -6.00 | -1.24% | 477.00 | 477.00 | 477.00 | 0.00 |
| Apr 23 2024 | 483.00 | 0.00 | 0.00% | 483.00 | 483.00 | 483.00 | 0.00 |
| Apr 22 2024 | 483.00 | 0.00 | 0.00% | 483.00 | 483.00 | 483.00 | 0.00 |
| Apr 19 2024 | 483.00 | 1.00 | 0.21% | 483.00 | 483.00 | 483.00 | 0.00 |
| Apr 18 2024 | 482.00 | 0.00 | 0.00% | 482.00 | 482.00 | 482.00 | 0.00 |
| Apr 17 2024 | 482.00 | 0.00 | 0.00% | 492.00 | 492.00 | 482.00 | 3 |
| Apr 16 2024 | 482.00 | -14.00 | -2.82% | 482.00 | 482.00 | 482.00 | 0.00 |
| Apr 15 2024 | 496.00 | -20.00 | -3.88% | 505.00 | 505.00 | 496.00 | 3,306 |
| Apr 12 2024 | 516.00 | 24.00 | 4.88% | 535.00 | 535.00 | 516.00 | 32 |
| Apr 11 2024 | 492.00 | 16.00 | 3.36% | 496.00 | 505.00 | 492.00 | 1,521 |
| Apr 10 2024 | 476.00 | -20.00 | -4.03% | 476.00 | 476.00 | 476.00 | 0.00 |
| Apr 09 2024 | 496.00 | 42.00 | 9.25% | 496.00 | 496.00 | 496.00 | 27 |
| Apr 08 2024 | 454.00 | -14.00 | -2.99% | 454.00 | 454.00 | 454.00 | 2 |
| Apr 05 2024 | 468.00 | -7.00 | -1.47% | 470.00 | 472.00 | 468.00 | 5,827 |
| Apr 04 2024 | 475.00 | 0.00 | 0.00% | 456.00 | 475.00 | 456.00 | 5 |
| Apr 03 2024 | 475.00 | 3.00 | 0.64% | 475.00 | 475.00 | 475.00 | 0.00 |
| Apr 02 2024 | 472.00 | 0.00 | 0.00% | 472.00 | 472.00 | 472.00 | 0.00 |
| Mar 28 2024 | 472.00 | 2.00 | 0.43% | 472.00 | 472.00 | 472.00 | 0.00 |
| Mar 27 2024 | 470.00 | -10.00 | -2.08% | 464.00 | 470.00 | 462.00 | 1,170 |
| Mar 26 2024 | 480.00 | 18.00 | 3.90% | 482.00 | 496.00 | 480.00 | 839 |
| Mar 25 2024 | 462.00 | 0.00 | 0.00% | 462.00 | 462.00 | 462.00 | 0.00 |
| Mar 22 2024 | 462.00 | 0.00 | 0.00% | 462.00 | 462.00 | 462.00 | 0.00 |
| Mar 21 2024 | 462.00 | 6.00 | 1.32% | 476.00 | 476.00 | 462.00 | 3 |
| Mar 20 2024 | 456.00 | 0.00 | 0.00% | 456.00 | 456.00 | 456.00 | 0.00 |
| Mar 19 2024 | 456.00 | 0.00 | 0.00% | 456.00 | 456.00 | 456.00 | 0.00 |
| Mar 18 2024 | 456.00 | 4.00 | 0.88% | 474.00 | 474.00 | 456.00 | 400 |
| Mar 15 2024 | 452.00 | 21.00 | 4.87% | 450.00 | 452.00 | 450.00 | 1,900 |
| Mar 14 2024 | 431.00 | 0.00 | 0.00% | 431.00 | 431.00 | 431.00 | 500 |
| Mar 13 2024 | 431.00 | 0.00 | 0.00% | 431.00 | 431.00 | 431.00 | 0.00 |
| Mar 12 2024 | 431.00 | 0.00 | 0.00% | 431.00 | 431.00 | 431.00 | 0.00 |
| Mar 11 2024 | 431.00 | 0.00 | 0.00% | 431.00 | 431.00 | 431.00 | 0.00 |
| Mar 08 2024 | 431.00 | -21.00 | -4.65% | 431.00 | 431.00 | 431.00 | 0.00 |
| Mar 07 2024 | 452.00 | 22.00 | 5.12% | 452.00 | 452.00 | 452.00 | 1,097 |
| Mar 06 2024 | 430.00 | -5.00 | -1.15% | 430.00 | 430.00 | 430.00 | 614 |
| Mar 05 2024 | 435.00 | -73.50 | -14.45% | 492.00 | 492.00 | 435.00 | 4,054 |
| Mar 04 2024 | 508.50 | 13.50 | 2.73% | 492.00 | 508.50 | 492.00 | 1,049 |
| Mar 01 2024 | 495.00 | 22.00 | 4.65% | 490.00 | 495.00 | 490.00 | 500 |
| Feb 29 2024 | 473.00 | -3.00 | -0.63% | 488.00 | 488.00 | 473.00 | 397 |
| Feb 28 2024 | 476.00 | 14.00 | 3.03% | 468.00 | 488.00 | 468.00 | 1,516 |
| Feb 27 2024 | 462.00 | -1.00 | -0.22% | 468.00 | 468.00 | 434.00 | 3,387 |
| Feb 26 2024 | 463.00 | -3.00 | -0.64% | 462.00 | 463.00 | 460.00 | 1,240 |
| Feb 23 2024 | 466.00 | 0.00 | 0.00% | 466.00 | 466.00 | 466.00 | 0.00 |
| Feb 22 2024 | 466.00 | 0.00 | 0.00% | 466.00 | 466.00 | 466.00 | 0.00 |
| Feb 21 2024 | 466.00 | -5.00 | -1.06% | 466.00 | 466.00 | 466.00 | 0.00 |
| Feb 20 2024 | 471.00 | 10.00 | 2.17% | 468.00 | 478.00 | 468.00 | 482 |
| Feb 19 2024 | 461.00 | 0.00 | 0.00% | 461.00 | 461.00 | 461.00 | 159 |
| Feb 16 2024 | 461.00 | 15.00 | 3.36% | 460.00 | 470.00 | 460.00 | 597 |
| Feb 15 2024 | 446.00 | 1.00 | 0.22% | 446.00 | 446.00 | 446.00 | 0.00 |
| Feb 14 2024 | 445.00 | 0.00 | 0.00% | 445.00 | 445.00 | 445.00 | 0.00 |
| Feb 13 2024 | 445.00 | 0.00 | 0.00% | 445.00 | 445.00 | 445.00 | 547 |
| Feb 12 2024 | 445.00 | 0.00 | 0.00% | 445.00 | 445.00 | 445.00 | 217 |
