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

Kosmos Energy Ltd (NY: KOS )

5.880 +0.050 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2020 1.580 1.618 1.550 1.610 5,842,400 +0.04(+2.55%)
Jul 30, 2020 1.630 1.660 1.570 1.570 4,749,369 -0.10(-5.99%)
Jul 29, 2020 1.620 1.680 1.580 1.670 4,794,743 +0.06(+3.73%)
Jul 28, 2020 1.680 1.710 1.570 1.610 5,709,707 -0.07(-4.17%)
Jul 27, 2020 1.770 1.780 1.660 1.680 5,432,149 -0.07(-4.00%)
Jul 24, 2020 1.760 1.820 1.735 1.750 4,319,800 -0.03(-1.69%)
Jul 23, 2020 1.780 1.860 1.730 1.780 5,916,258 -0.03(-1.66%)
Jul 22, 2020 1.770 1.840 1.680 1.810 6,756,164 -0.01(-0.55%)
Jul 21, 2020 1.620 1.880 1.600 1.820 10,186,437 +0.25(+15.92%)
Jul 20, 2020 1.600 1.620 1.530 1.570 6,114,023 -0.03(-1.88%)
Jul 17, 2020 1.690 1.740 1.580 1.600 4,752,300 -0.11(-6.43%)
Jul 16, 2020 1.680 1.750 1.600 1.710 5,513,850 +0.01(+0.59%)
Jul 15, 2020 1.640 1.710 1.630 1.700 8,974,766 +0.10(+6.25%)
Jul 14, 2020 1.480 1.600 1.450 1.600 7,142,452 +0.12(+8.11%)
Jul 13, 2020 1.560 1.590 1.480 1.480 9,861,538 -0.07(-4.52%)
Jul 10, 2020 1.540 1.600 1.520 1.550 6,716,100 +0.00(+0.00%)
Jul 09, 2020 1.680 1.680 1.550 1.550 7,731,766 -0.13(-7.74%)
Jul 08, 2020 1.590 1.700 1.520 1.680 9,484,395 +0.10(+6.33%)
Jul 07, 2020 1.700 1.720 1.570 1.580 7,675,910 -0.13(-7.60%)
Jul 06, 2020 1.670 1.790 1.560 1.710 27,140,632 +0.09(+5.56%)
Jul 02, 2020 1.580 1.740 1.555 1.620 15,332,800 +0.10(+6.58%)
Jul 01, 2020 1.670 1.750 1.520 1.520 12,182,536 -0.14(-8.43%)
Jun 30, 2020 1.710 1.740 1.570 1.660 11,183,816 -0.01(-0.60%)
Jun 29, 2020 1.810 1.830 1.660 1.670 9,265,648 -0.08(-4.57%)
Jun 26, 2020 1.870 1.875 1.690 1.750 58,070,300 -0.15(-7.89%)
Jun 25, 2020 1.660 1.900 1.620 1.900 9,384,524 +0.15(+8.57%)
Jun 24, 2020 1.890 1.920 1.680 1.750 12,893,396 -0.21(-10.71%)
Jun 23, 2020 1.900 1.990 1.870 1.960 7,999,379 +0.08(+4.26%)
Jun 22, 2020 1.960 1.990 1.800 1.880 10,249,268 -0.07(-3.59%)
Jun 19, 2020 2.130 2.140 1.940 1.950 17,354,200 -0.10(-4.88%)
Jun 18, 2020 2.110 2.160 2.000 2.050 9,499,503 -0.05(-2.38%)
Jun 17, 2020 2.380 2.380 2.100 2.100 13,184,786 -0.30(-12.50%)
Jun 16, 2020 2.390 2.460 2.220 2.400 11,766,434 +0.20(+9.09%)
Jun 15, 2020 2.050 2.230 2.000 2.200 12,462,423 +0.00(+0.00%)
Jun 12, 2020 2.130 2.400 2.030 2.200 16,802,200 +0.26(+13.40%)
Jun 11, 2020 2.020 2.320 1.930 1.940 12,470,550 -0.46(-19.17%)
Jun 10, 2020 2.450 2.580 2.260 2.400 13,832,031 -0.29(-10.78%)
Jun 09, 2020 2.890 2.970 2.630 2.690 14,506,052 -0.36(-11.80%)
Jun 08, 2020 3.310 3.440 2.820 3.050 20,089,616 +0.23(+8.16%)
Jun 05, 2020 2.510 2.870 2.430 2.820 20,227,000 +0.55(+24.23%)
Jun 04, 2020 1.930 2.310 1.900 2.270 14,935,766 +0.29(+14.65%)
Jun 03, 2020 1.950 1.990 1.870 1.980 12,712,425 +0.09(+4.76%)
Jun 02, 2020 1.970 2.050 1.860 1.890 10,120,049 -0.04(-2.07%)
Jun 01, 2020 1.780 1.970 1.780 1.930 8,467,313 +0.11(+6.04%)
May 29, 2020 1.800 1.870 1.660 1.820 8,542,800 +0.01(+0.55%)
May 28, 2020 1.880 1.930 1.800 1.810 7,493,139 -0.08(-4.23%)
May 27, 2020 1.950 1.950 1.790 1.890 7,532,902 -0.02(-1.05%)
May 26, 2020 1.960 1.980 1.850 1.910 8,954,835 +0.04(+2.14%)
May 22, 2020 2.000 2.030 1.850 1.870 8,981,900 -0.12(-6.03%)
May 21, 2020 1.940 2.050 1.860 1.990 13,011,428 +0.13(+6.99%)
May 20, 2020 1.710 1.870 1.690 1.860 7,620,201 +0.23(+14.11%)
May 19, 2020 1.720 1.780 1.600 1.630 8,498,187 -0.09(-5.23%)
May 18, 2020 1.650 1.740 1.610 1.720 11,333,440 +0.15(+9.55%)
May 15, 2020 1.380 1.570 1.350 1.570 9,022,000 +0.15(+10.56%)
May 14, 2020 1.370 1.440 1.210 1.420 7,530,255 +0.01(+0.71%)
May 13, 2020 1.560 1.580 1.380 1.410 8,183,986 -0.10(-6.62%)
May 12, 2020 1.440 1.630 1.420 1.510 10,435,884 +0.11(+7.86%)
May 11, 2020 1.370 1.470 1.350 1.400 7,388,090 -0.09(-6.04%)
May 08, 2020 1.410 1.500 1.335 1.490 11,291,801 +0.11(+7.97%)
May 07, 2020 1.520 1.520 1.350 1.380 9,387,756 -0.08(-5.48%)
May 06, 2020 1.520 1.530 1.440 1.460 5,734,445 -0.04(-2.67%)
May 05, 2020 1.730 1.740 1.460 1.500 13,988,391 -0.15(-9.09%)
May 04, 2020 1.400 1.650 1.300 1.650 8,613,639 +0.19(+13.01%)
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.