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

Kosmos Energy Ltd (NY: KOS )

6.060 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
Apr 17, 2024 6.070 6.185 6.009 6.060 3,926,357 -0.03(-0.49%)
Apr 16, 2024 5.990 6.140 5.890 6.090 8,193,157 +0.04(+0.66%)
Apr 15, 2024 6.180 6.245 5.990 6.050 6,684,448 -0.15(-2.42%)
Apr 12, 2024 6.400 6.580 6.130 6.200 6,579,763 -0.13(-2.05%)
Apr 11, 2024 6.360 6.410 6.180 6.330 7,317,547 +0.01(+0.16%)
Apr 10, 2024 6.080 6.330 6.040 6.320 9,926,970 +0.10(+1.61%)
Apr 09, 2024 5.950 6.240 5.900 6.220 19,824,016 +0.31(+5.25%)
Apr 08, 2024 5.930 6.170 5.900 5.910 15,131,064 +0.04(+0.68%)
Apr 05, 2024 6.000 6.020 5.860 5.870 6,614,491 -0.11(-1.84%)
Apr 04, 2024 5.820 6.000 5.710 5.980 8,146,673 +0.17(+2.93%)
Apr 03, 2024 5.880 5.930 5.550 5.810 14,434,414 -0.07(-1.19%)
Apr 02, 2024 5.910 5.930 5.770 5.880 4,641,137 +0.02(+0.34%)
Apr 01, 2024 6.000 6.000 5.784 5.860 7,359,612 -0.10(-1.68%)
Mar 28, 2024 6.000 5.925 5.920 5.960 8,117,753 +0.07(+1.19%)
Mar 27, 2024 5.610 5.960 5.580 5.890 9,139,017 +0.23(+4.06%)
Mar 26, 2024 5.970 6.009 5.600 5.660 11,197,955 -0.28(-4.71%)
Mar 25, 2024 5.870 6.010 5.870 5.940 4,979,072 +0.13(+2.24%)
Mar 22, 2024 5.870 5.910 5.730 5.810 6,083,101 -0.07(-1.19%)
Mar 21, 2024 6.030 6.070 5.860 5.880 8,943,482 -0.17(-2.81%)
Mar 20, 2024 5.930 6.050 5.900 6.050 10,364,265 +0.05(+0.83%)
Mar 19, 2024 5.760 6.000 5.760 6.000 9,987,515 +0.23(+3.99%)
Mar 18, 2024 5.740 5.830 5.600 5.770 7,624,316 +0.07(+1.23%)
Mar 15, 2024 5.780 5.875 5.680 5.700 11,074,698 -0.11(-1.89%)
Mar 14, 2024 5.580 5.840 5.530 5.810 9,400,941 +0.26(+4.68%)
Mar 13, 2024 5.480 5.690 5.480 5.550 5,113,593 +0.10(+1.83%)
Mar 12, 2024 5.530 5.540 5.430 5.450 5,087,630 -0.09(-1.62%)
Mar 11, 2024 5.470 5.570 5.420 5.540 4,543,272 +0.02(+0.36%)
Mar 08, 2024 5.460 5.570 5.380 5.520 7,773,129 +0.05(+0.91%)
Mar 07, 2024 5.610 5.675 5.445 5.470 15,047,188 -0.12(-2.15%)
Mar 06, 2024 5.460 5.700 5.350 5.590 35,324,904 +0.19(+3.52%)
Mar 05, 2024 5.260 5.770 5.230 5.400 34,407,824 -0.61(-10.15%)
Mar 04, 2024 6.260 6.330 6.000 6.010 3,671,298 -0.24(-3.84%)
Mar 01, 2024 6.230 6.365 6.185 6.250 5,879,616 +0.11(+1.79%)
Feb 29, 2024 6.100 6.190 6.075 6.140 9,342,330 +0.10(+1.66%)
Feb 28, 2024 5.950 6.120 5.880 6.040 8,127,671 +0.08(+1.34%)
Feb 27, 2024 5.820 6.035 5.760 5.960 5,745,126 +0.20(+3.47%)
Feb 26, 2024 5.790 5.860 5.535 5.760 7,215,943 -0.20(-3.36%)
Feb 23, 2024 5.820 5.970 5.735 5.960 4,827,473 +0.03(+0.51%)
Feb 22, 2024 5.870 5.955 5.840 5.930 4,360,795 -0.02(-0.34%)
Feb 21, 2024 5.810 5.990 5.770 5.950 5,634,884 +0.20(+3.48%)
Feb 20, 2024 5.890 5.950 5.725 5.750 5,392,653 -0.21(-3.52%)
Feb 16, 2024 5.990 6.030 5.900 5.960 3,550,606 -0.04(-0.67%)
Feb 15, 2024 5.660 6.050 5.660 6.000 5,534,865 +0.38(+6.76%)
Feb 14, 2024 5.570 5.660 5.545 5.620 2,698,219 +0.08(+1.44%)
Feb 13, 2024 5.700 5.744 5.480 5.540 8,020,727 -0.24(-4.15%)
Feb 12, 2024 5.490 5.880 5.490 5.780 10,174,750 +0.36(+6.64%)
Feb 09, 2024 5.740 5.765 5.360 5.420 16,017,234 -0.35(-6.07%)
Feb 08, 2024 5.640 5.810 5.620 5.770 3,663,400 +0.10(+1.76%)
Feb 07, 2024 5.650 5.700 5.595 5.670 4,461,032 +0.03(+0.53%)
Feb 06, 2024 5.450 5.800 5.410 5.640 8,424,942 +0.21(+3.87%)
Feb 05, 2024 5.700 5.700 5.380 5.430 11,649,985 -0.36(-6.22%)
Feb 02, 2024 5.900 5.930 5.740 5.790 6,374,411 -0.17(-2.85%)
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.