Kosmos Energy Ltd (NY: KOS )

5.810 +0.090 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 6.577 6.796 6.500 6.720 1,886,729 +0.11(+1.73%)
Apr 27, 2018 6.806 6.834 6.596 6.605 1,579,498 -0.22(-3.22%)
Apr 26, 2018 6.519 6.863 6.500 6.825 3,609,506 +0.30(+4.53%)
Apr 25, 2018 6.386 6.567 6.338 6.529 1,713,361 +0.12(+1.94%)
Apr 24, 2018 6.624 6.748 6.338 6.405 2,263,782 -0.16(-2.47%)
Apr 23, 2018 6.453 6.586 6.400 6.567 1,897,798 -0.02(-0.29%)
Apr 20, 2018 6.433 6.658 6.405 6.586 2,169,348 +0.12(+1.92%)
Apr 19, 2018 6.491 6.553 6.367 6.462 2,046,966 +0.01(+0.15%)
Apr 18, 2018 6.500 6.615 6.395 6.453 2,021,102 +0.09(+1.35%)
Apr 17, 2018 6.328 6.410 6.300 6.367 695,399 +0.04(+0.60%)
Apr 16, 2018 6.386 6.414 6.300 6.328 2,179,615 -0.04(-0.60%)
Apr 13, 2018 6.262 6.376 6.147 6.367 2,392,110 +0.19(+3.09%)
Apr 12, 2018 6.118 6.262 6.071 6.176 2,780,643 -0.01(-0.15%)
Apr 11, 2018 5.994 6.290 5.928 6.185 3,701,284 +0.23(+3.85%)
Apr 10, 2018 6.080 6.128 5.842 5.956 10,293,780 +0.07(+1.13%)
Apr 09, 2018 5.947 6.099 5.875 5.889 2,105,570 +0.01(+0.16%)
Apr 06, 2018 5.899 5.956 5.722 5.880 1,618,457 -0.09(-1.44%)
Apr 05, 2018 5.784 6.013 5.784 5.966 1,474,276 +0.20(+3.48%)
Apr 04, 2018 5.622 5.784 5.570 5.765 1,510,344 +0.02(+0.33%)
Apr 03, 2018 5.737 5.789 5.603 5.746 2,216,665 +0.07(+1.18%)
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.