Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kosmos Energy Ltd (NY: KOS )

5.830 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 3.180 3.320 2.880 3.080 9,250,300 -0.32(-9.41%)
Feb 25, 2021 3.390 3.530 3.290 3.400 11,937,742 +0.05(+1.49%)
Feb 24, 2021 2.970 3.370 2.920 3.350 16,612,084 +0.36(+12.04%)
Feb 23, 2021 2.880 3.010 2.630 2.990 11,224,394 +0.17(+6.03%)
Feb 22, 2021 2.830 3.010 2.670 2.820 13,483,127 +0.08(+2.92%)
Feb 19, 2021 2.730 2.819 2.700 2.740 7,475,500 +0.02(+0.74%)
Feb 18, 2021 2.860 2.860 2.700 2.720 6,393,347 -0.20(-6.85%)
Feb 17, 2021 2.890 2.970 2.800 2.920 5,053,174 +0.00(+0.00%)
Feb 16, 2021 2.920 2.980 2.840 2.920 6,126,708 +0.04(+1.39%)
Feb 12, 2021 2.770 2.910 2.710 2.880 4,164,200 +0.10(+3.60%)
Feb 11, 2021 2.860 2.880 2.670 2.780 6,068,253 -0.10(-3.47%)
Feb 10, 2021 2.840 2.950 2.810 2.880 6,808,548 +0.03(+1.05%)
Feb 09, 2021 2.900 2.930 2.780 2.850 7,266,623 -0.14(-4.68%)
Feb 08, 2021 2.750 3.000 2.730 2.990 9,329,836 +0.31(+11.57%)
Feb 05, 2021 2.580 2.690 2.550 2.680 6,273,500 +0.14(+5.51%)
Feb 04, 2021 2.570 2.570 2.480 2.540 6,954,411 +0.01(+0.40%)
Feb 03, 2021 2.430 2.590 2.400 2.530 9,544,387 +0.16(+6.75%)
Feb 02, 2021 2.360 2.440 2.300 2.370 7,416,441 +0.09(+3.95%)
Feb 01, 2021 2.270 2.320 2.201 2.280 6,834,536 +0.06(+2.70%)
Jan 29, 2021 2.360 2.460 2.180 2.220 10,450,900 -0.19(-7.88%)
Jan 28, 2021 2.510 2.550 2.320 2.410 7,480,501 -0.03(-1.23%)
Jan 27, 2021 2.350 2.610 2.280 2.440 8,677,692 +0.00(+0.00%)
Jan 26, 2021 2.620 2.660 2.430 2.440 7,198,287 -0.15(-5.79%)
Jan 25, 2021 2.630 2.660 2.470 2.590 7,071,050 -0.09(-3.36%)
Jan 22, 2021 2.450 2.710 2.420 2.680 6,652,300 +0.13(+5.10%)
Jan 21, 2021 2.750 2.810 2.510 2.550 8,884,856 -0.23(-8.27%)
Jan 20, 2021 2.840 2.840 2.720 2.780 5,431,447 -0.03(-1.07%)
Jan 19, 2021 2.900 2.900 2.730 2.810 6,225,465 +0.08(+2.93%)
Jan 15, 2021 2.950 2.960 2.730 2.730 9,246,000 -0.24(-8.08%)
Jan 14, 2021 2.910 3.020 2.880 2.970 6,835,353 +0.08(+2.77%)
Jan 13, 2021 3.030 3.030 2.860 2.890 6,103,919 -0.08(-2.69%)
Jan 12, 2021 2.930 3.010 2.900 2.970 7,755,589 +0.09(+3.13%)
Jan 11, 2021 2.700 2.920 2.690 2.880 4,961,317 +0.07(+2.49%)
Jan 08, 2021 2.920 2.930 2.735 2.810 7,660,200 -0.03(-1.06%)
Jan 07, 2021 2.880 2.980 2.780 2.840 7,074,696 +0.02(+0.71%)
Jan 06, 2021 2.770 2.940 2.630 2.820 11,030,495 +0.11(+4.06%)
Jan 05, 2021 2.360 2.860 2.360 2.710 14,733,289 +0.35(+14.83%)
Jan 04, 2021 2.390 2.480 2.300 2.360 7,162,925 +0.01(+0.43%)
Dec 31, 2020 2.350 2.350 2.350 4,977,287 -0.07(-2.89%)
Dec 30, 2020 2.320 2.470 2.310 2.420 4,977,287 +0.12(+5.22%)
Dec 29, 2020 2.430 2.460 2.280 2.300 4,834,164 -0.07(-2.95%)
Dec 28, 2020 2.470 2.560 2.350 2.370 5,608,086 -0.10(-4.05%)
Dec 24, 2020 2.600 2.630 2.370 2.470 4,777,600 -0.04(-1.59%)
Dec 23, 2020 2.240 2.610 2.230 2.510 15,464,061 +0.34(+15.67%)
Dec 22, 2020 2.210 2.360 2.150 2.170 8,897,295 -0.07(-3.13%)
Dec 21, 2020 2.080 2.270 2.020 2.240 10,993,764 +0.01(+0.45%)
Dec 18, 2020 2.100 2.340 2.080 2.230 27,895,700 +0.13(+6.19%)
Dec 17, 2020 2.100 2.110 2.020 2.100 6,165,084 +0.04(+1.94%)
Dec 16, 2020 2.160 2.160 2.040 2.060 8,692,416 -0.11(-5.07%)
Dec 15, 2020 2.190 2.210 2.060 2.170 7,256,202 +0.03(+1.40%)
Dec 14, 2020 2.430 2.450 2.130 2.140 11,880,258 -0.21(-8.94%)
Dec 11, 2020 2.390 2.400 2.160 2.350 12,544,700 -0.03(-1.26%)
Dec 10, 2020 2.040 2.400 2.000 2.380 14,587,484 +0.41(+20.81%)
Dec 09, 2020 2.190 2.280 1.930 1.970 16,059,594 -0.20(-9.22%)
Dec 08, 2020 2.150 2.290 2.090 2.170 12,371,484 +0.02(+0.93%)
Dec 07, 2020 2.260 2.320 2.080 2.150 11,648,541 -0.13(-5.70%)
Dec 04, 2020 2.010 2.320 2.000 2.280 18,982,900 +0.31(+15.74%)
Dec 03, 2020 1.870 2.000 1.760 1.970 12,010,902 +0.14(+7.65%)
Dec 02, 2020 1.600 1.900 1.510 1.830 12,669,285 +0.23(+14.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.