Indicators

Kosmos Energy Ltd (NY: KOS )

6.090 -0.080 (-1.30%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	2.919	3.047	2.762	2.998	24,997,064	+0.02(+0.66%)
Feb 27, 2020	3.234	3.273	2.959	2.978	14,490,519	-0.37(-11.14%)
Feb 26, 2020	3.568	3.578	3.303	3.352	11,024,704	-0.32(-8.82%)
Feb 25, 2020	4.040	4.128	3.607	3.676	12,780,475	-0.29(-7.43%)
Feb 24, 2020	4.571	4.708	3.942	3.971	15,756,752	-0.91(-18.71%)
Feb 21, 2020	5.111	5.141	4.875	4.885	8,997,263	-0.30(-5.87%)
Feb 20, 2020	5.151	5.259	5.072	5.190	6,146,636	+0.06(+1.15%)
Feb 19, 2020	5.219	5.259	5.092	5.131	6,625,428	-0.03(-0.57%)
Feb 18, 2020	5.219	5.234	5.111	5.160	4,924,956	-0.14(-2.60%)
Feb 14, 2020	5.318	5.387	5.210	5.298	6,164,953	+0.01(+0.19%)
Feb 13, 2020	5.288	5.436	5.239	5.288	5,680,000	-0.02(-0.37%)
Feb 12, 2020	5.367	5.416	5.200	5.308	7,391,794	+0.16(+3.05%)
Feb 11, 2020	5.259	5.288	5.141	5.151	5,471,166	-0.01(-0.19%)
Feb 10, 2020	5.180	5.269	5.121	5.160	5,538,640	-0.07(-1.32%)
Feb 07, 2020	5.288	5.337	5.170	5.229	4,312,456	-0.12(-2.21%)
Feb 06, 2020	5.475	5.495	5.328	5.347	2,866,560	-0.12(-2.16%)
Feb 05, 2020	5.249	5.559	5.249	5.465	4,312,226	+0.31(+6.11%)
Feb 04, 2020	5.111	5.249	5.033	5.151	4,072,852	+0.15(+2.95%)

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.